Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3,790.00 | 3,790.00 | 3,580.00 | 3,595.50 | 3,595.50 | 68 |
| 2022-09-01 | 3,880.00 | 3,880.00 | 3,793.50 | 3,829.50 | 3,829.50 | 2,071 |
| 2022-08-31 | 3,916.50 | 4,000.00 | 3,844.00 | 3,879.50 | 3,879.50 | 3,283 |
| 2022-08-30 | 3,668.50 | 3,736.00 | 3,611.50 | 3,696.00 | 3,696.00 | 6,107 |
| 2022-08-29 | 4,015.00 | 4,060.00 | 3,889.00 | 3,952.00 | 3,952.00 | 780 |
| 2022-08-26 | 4,060.00 | 4,141.00 | 3,937.00 | 3,959.50 | 3,959.50 | 3,676 |
| 2022-08-25 | 3,924.50 | 4,140.00 | 3,924.50 | 4,075.00 | 4,075.00 | 7,001 |
| 2022-08-24 | 3,697.00 | 3,858.00 | 3,697.00 | 3,782.50 | 3,782.50 | 1,115 |
| 2022-08-23 | 3,631.00 | 3,688.50 | 3,620.00 | 3,654.00 | 3,654.00 | 3,781 |
| 2022-08-22 | 3,625.00 | 3,683.50 | 3,559.50 | 3,567.50 | 3,567.50 | 1,197 |
| 2022-08-19 | 3,520.00 | 3,561.00 | 3,520.00 | 3,538.50 | 3,538.50 | 840 |
| 2022-08-18 | 3,332.00 | 3,453.50 | 3,332.00 | 3,433.50 | 3,433.50 | 1,171 |
| 2022-08-17 | 3,432.00 | 3,475.00 | 3,374.00 | 3,452.00 | 3,452.00 | 763 |
| 2022-08-16 | 3,569.00 | 3,569.00 | 3,460.00 | 3,491.50 | 3,491.50 | 1,351 |
| 2022-08-12 | 3,562.50 | 3,665.00 | 3,561.50 | 3,655.50 | 3,655.50 | 939 |
| 2022-08-11 | 3,724.00 | 3,724.00 | 3,602.00 | 3,614.50 | 3,614.50 | 548 |
| 2022-08-10 | 3,550.00 | 3,615.00 | 3,516.00 | 3,614.00 | 3,614.00 | 839 |
| 2022-08-09 | 3,500.00 | 3,575.00 | 3,500.00 | 3,550.00 | 3,550.00 | 728 |
| 2022-08-08 | 3,576.00 | 3,621.00 | 3,459.00 | 3,528.50 | 3,528.50 | 4,176 |
| 2022-08-05 | 3,701.50 | 3,701.50 | 3,570.00 | 3,576.00 | 3,576.00 | 716 |
| 2022-08-04 | 3,640.00 | 3,765.50 | 3,592.00 | 3,721.00 | 3,721.00 | 3,340 |
| 2022-08-03 | 3,480.00 | 3,606.50 | 3,472.00 | 3,603.50 | 3,603.50 | 747 |
| 2022-08-02 | 3,300.00 | 3,564.00 | 3,300.00 | 3,523.00 | 3,523.00 | 1,045 |
| 2022-08-01 | 3,513.00 | 3,513.00 | 3,323.50 | 3,461.50 | 3,461.50 | 1,165 |
| 2022-07-29 | 3,773.00 | 3,780.00 | 3,533.00 | 3,638.00 | 3,638.00 | 4,666 |
| 2022-07-28 | 3,990.00 | 4,050.50 | 3,845.00 | 4,044.50 | 4,044.50 | 1,473 |
| 2022-07-27 | 4,191.50 | 4,279.50 | 4,135.50 | 4,264.50 | 4,264.50 | 4,545 |
| 2022-07-26 | 4,217.00 | 4,220.00 | 4,139.50 | 4,187.00 | 4,187.00 | 2,909 |
| 2022-07-25 | 4,133.00 | 4,200.00 | 4,067.00 | 4,174.00 | 4,174.00 | 12,040 |
| 2022-07-22 | 4,273.50 | 4,273.50 | 4,091.50 | 4,155.50 | 4,155.50 | 1,000 |
| 2022-07-21 | 4,079.50 | 4,442.00 | 4,079.50 | 4,390.00 | 4,390.00 | 5,876 |
| 2022-07-20 | 3,998.00 | 4,032.00 | 3,926.00 | 3,981.50 | 3,981.50 | 1,870 |
| 2022-07-19 | 3,895.50 | 3,999.50 | 3,869.00 | 3,993.50 | 3,993.50 | 1,978 |
| 2022-07-18 | 3,964.50 | 3,964.50 | 3,898.00 | 3,903.50 | 3,903.50 | 672 |
| 2022-07-15 | 3,690.00 | 3,826.50 | 3,670.50 | 3,820.50 | 3,820.50 | 632 |
| 2022-07-14 | 3,815.00 | 3,850.00 | 3,791.00 | 3,826.50 | 3,826.50 | 398 |
| 2022-07-13 | 3,781.50 | 3,863.50 | 3,751.50 | 3,848.00 | 3,848.00 | 1,327 |
| 2022-07-12 | 3,879.50 | 3,934.00 | 3,801.00 | 3,819.50 | 3,819.50 | 1,158 |
| 2022-07-11 | 4,050.00 | 4,050.00 | 3,840.00 | 3,911.50 | 3,911.50 | 989 |
| 2022-07-08 | 4,170.00 | 4,204.00 | 4,075.00 | 4,175.50 | 4,175.50 | 4,938 |
| 2022-07-07 | 3,877.00 | 4,177.50 | 3,877.00 | 4,171.00 | 4,171.00 | 1,459 |
| 2022-07-06 | 3,700.00 | 3,800.00 | 3,595.00 | 3,782.50 | 3,782.50 | 1,911 |
| 2022-07-05 | 3,710.00 | 3,891.00 | 3,626.50 | 3,880.50 | 3,880.50 | 1,846 |
| 2022-07-04 | 3,500.50 | 3,729.00 | 3,500.50 | 3,600.00 | 3,600.00 | 107 |
| 2022-07-01 | 3,482.50 | 3,482.50 | 3,402.00 | 3,449.00 | 3,449.00 | 380 |
| 2022-06-30 | 3,401.00 | 3,468.50 | 3,374.00 | 3,447.50 | 3,447.50 | 908 |
| 2022-06-29 | 3,500.00 | 3,520.00 | 3,419.50 | 3,458.50 | 3,458.50 | 1,302 |
| 2022-06-28 | 3,450.00 | 3,530.50 | 3,394.00 | 3,511.00 | 3,511.00 | 3,999 |
| 2022-06-27 | 3,261.50 | 3,450.00 | 3,249.50 | 3,436.00 | 3,436.00 | 1,652 |
| 2022-06-24 | 3,180.00 | 3,281.50 | 3,173.00 | 3,257.00 | 3,257.00 | 879 |
| 2022-06-23 | 3,187.00 | 3,187.00 | 3,083.50 | 3,158.00 | 3,158.00 | 464 |
| 2022-06-22 | 3,190.00 | 3,209.50 | 3,078.00 | 3,090.00 | 3,090.00 | 316 |
| 2022-06-21 | 3,190.00 | 3,200.00 | 3,150.50 | 3,191.50 | 3,191.50 | 1,803 |
| 2022-06-16 | 3,009.50 | 3,042.00 | 2,992.00 | 3,028.00 | 3,028.00 | 568 |
| 2022-06-15 | 3,100.50 | 3,158.50 | 3,078.00 | 3,139.50 | 3,139.50 | 4,228 |
| 2022-06-14 | 2,912.50 | 3,096.50 | 2,912.50 | 3,090.00 | 3,090.00 | 1,559 |
| 2022-06-13 | 2,811.50 | 2,900.00 | 2,795.00 | 2,870.50 | 2,870.50 | 1,471 |
| 2022-06-10 | 2,950.00 | 2,986.00 | 2,900.50 | 2,965.50 | 2,965.50 | 4,133 |
| 2022-06-09 | 2,875.00 | 2,922.00 | 2,787.00 | 2,918.00 | 2,918.00 | 1,069 |
| 2022-06-08 | 2,975.00 | 2,975.00 | 2,874.00 | 2,915.50 | 2,915.50 | 3,324 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.