Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 2,560.00 | 2,560.00 | 2,406.00 | 2,457.00 | 2,457.00 | 1,912 |
| 2022-03-07 | 2,597.00 | 2,705.00 | 2,564.00 | 2,577.50 | 2,577.50 | 4,984 |
| 2022-03-04 | 2,818.00 | 2,823.50 | 2,675.00 | 2,702.50 | 2,702.50 | 877 |
| 2022-03-03 | 2,900.00 | 2,990.00 | 2,817.00 | 2,817.00 | 2,817.00 | 1,138 |
| 2022-03-02 | 2,955.00 | 2,990.00 | 2,823.00 | 2,940.00 | 2,940.00 | 1,421 |
| 2022-02-25 | 2,796.00 | 2,800.50 | 2,740.00 | 2,786.50 | 2,786.50 | 1,711 |
| 2022-02-24 | 2,650.00 | 2,740.00 | 2,648.00 | 2,739.50 | 2,739.50 | 1,275 |
| 2022-02-23 | 2,850.50 | 2,850.50 | 2,789.00 | 2,789.00 | 2,789.00 | 2,070 |
| 2022-02-22 | 2,895.50 | 2,919.50 | 2,755.50 | 2,770.00 | 2,770.00 | 5,979 |
| 2022-02-21 | 3,000.00 | 3,070.00 | 2,960.00 | 2,960.00 | 2,960.00 | 35 |
| 2022-02-18 | 3,097.50 | 3,249.00 | 2,957.00 | 2,981.00 | 2,981.00 | 409 |
| 2022-02-17 | 3,230.00 | 3,285.00 | 3,210.00 | 3,215.00 | 3,215.00 | 881 |
| 2022-02-16 | 3,140.00 | 3,230.00 | 3,140.00 | 3,205.00 | 3,205.00 | 2,106 |
| 2022-02-15 | 3,185.00 | 3,201.00 | 3,170.00 | 3,191.00 | 3,191.00 | 1,179 |
| 2022-02-14 | 3,113.50 | 3,149.00 | 3,095.50 | 3,106.00 | 3,106.00 | 1,306 |
| 2022-02-11 | 3,235.00 | 3,244.50 | 3,142.00 | 3,142.00 | 3,142.00 | 1,544 |
| 2022-02-10 | 3,177.00 | 3,274.00 | 3,177.00 | 3,228.50 | 3,228.50 | 7,538 |
| 2022-02-09 | 3,155.00 | 3,238.00 | 3,111.50 | 3,206.50 | 3,206.50 | 876 |
| 2022-02-08 | 3,111.00 | 3,184.50 | 3,110.00 | 3,159.00 | 3,159.00 | 1,990 |
| 2022-02-07 | 3,150.00 | 3,200.00 | 3,089.00 | 3,123.50 | 3,123.50 | 1,889 |
| 2022-02-04 | 3,112.50 | 3,187.50 | 3,112.50 | 3,158.00 | 3,158.00 | 1,422 |
| 2022-02-03 | 3,100.00 | 3,157.00 | 3,089.50 | 3,108.50 | 3,108.50 | 3,842 |
| 2022-02-02 | 3,315.00 | 3,315.00 | 3,126.50 | 3,145.00 | 3,145.00 | 2,904 |
| 2022-02-01 | 3,230.00 | 3,319.50 | 3,229.50 | 3,233.50 | 3,233.50 | 7,084 |
| 2022-01-31 | 3,037.00 | 3,235.00 | 3,024.50 | 3,209.50 | 3,209.50 | 1,788 |
| 2022-01-28 | 2,921.00 | 2,966.50 | 2,836.50 | 2,946.00 | 2,946.00 | 1,252 |
| 2022-01-27 | 3,146.00 | 3,162.00 | 3,049.50 | 3,060.00 | 3,060.00 | 1,342 |
| 2022-01-26 | 3,160.00 | 3,200.00 | 3,003.50 | 3,146.00 | 3,146.00 | 1,359 |
| 2022-01-25 | 3,009.00 | 3,183.50 | 3,009.00 | 3,158.00 | 3,158.00 | 3,259 |
| 2022-01-24 | 3,180.00 | 3,180.00 | 2,973.00 | 3,027.50 | 3,027.50 | 2,386 |
| 2022-01-21 | 3,220.00 | 3,337.00 | 3,188.00 | 3,201.50 | 3,201.50 | 3,461 |
| 2022-01-20 | 3,116.50 | 3,280.00 | 3,116.50 | 3,267.50 | 3,267.50 | 7,369 |
| 2022-01-19 | 2,958.50 | 3,051.50 | 2,920.00 | 3,038.50 | 3,038.50 | 1,301 |
| 2022-01-18 | 2,850.00 | 3,010.00 | 2,850.00 | 2,974.00 | 2,974.00 | 1,891 |
| 2022-01-17 | 2,893.00 | 2,900.00 | 2,856.50 | 2,878.00 | 2,878.00 | 447 |
| 2022-01-14 | 2,880.00 | 2,925.50 | 2,870.00 | 2,897.00 | 2,897.00 | 3,058 |
| 2022-01-13 | 3,000.00 | 3,000.00 | 2,900.00 | 2,926.00 | 2,926.00 | 1,547 |
| 2022-01-12 | 3,056.00 | 3,114.00 | 3,008.50 | 3,035.50 | 3,035.50 | 5,436 |
| 2022-01-11 | 2,949.00 | 3,031.00 | 2,940.50 | 3,014.00 | 3,014.00 | 2,809 |
| 2022-01-10 | 2,960.00 | 3,051.00 | 2,894.00 | 2,939.50 | 2,939.50 | 942 |
| 2022-01-07 | 2,950.00 | 3,015.00 | 2,923.00 | 2,941.50 | 2,941.50 | 4,054 |
| 2022-01-06 | 2,750.00 | 2,938.00 | 2,750.00 | 2,911.50 | 2,911.50 | 3,044 |
| 2022-01-05 | 2,720.50 | 2,801.00 | 2,676.00 | 2,740.00 | 2,740.00 | 1,754 |
| 2022-01-04 | 2,759.50 | 2,759.50 | 2,671.00 | 2,698.50 | 2,698.50 | 1,238 |
| 2022-01-03 | 2,720.00 | 2,793.00 | 2,692.50 | 2,790.00 | 2,790.00 | 11,953 |
| 2021-12-30 | 2,500.00 | 2,811.00 | 2,477.00 | 2,795.00 | 2,795.00 | 6,184 |
| 2021-12-29 | 2,562.00 | 2,562.00 | 2,487.00 | 2,501.00 | 2,501.00 | 1,396 |
| 2021-12-28 | 2,563.50 | 2,563.50 | 2,507.00 | 2,538.50 | 2,538.50 | 1,550 |
| 2021-12-27 | 2,670.00 | 2,720.00 | 2,583.50 | 2,596.50 | 2,596.50 | 1,949 |
| 2021-12-23 | 2,700.00 | 2,718.00 | 2,664.00 | 2,666.50 | 2,666.50 | 1,120 |
| 2021-12-22 | 2,720.00 | 2,722.50 | 2,657.50 | 2,704.50 | 2,704.50 | 1,421 |
| 2021-12-21 | 2,688.00 | 2,746.00 | 2,647.00 | 2,730.00 | 2,730.00 | 869 |
| 2021-12-20 | 2,590.00 | 2,612.00 | 2,558.00 | 2,570.50 | 2,570.50 | 707 |
| 2021-12-17 | 2,533.50 | 2,658.00 | 2,533.50 | 2,639.50 | 2,639.50 | 2,209 |
| 2021-12-16 | 2,561.00 | 2,649.00 | 2,550.00 | 2,585.00 | 2,585.00 | 1,202 |
| 2021-12-15 | 2,630.00 | 2,630.00 | 2,505.00 | 2,537.00 | 2,537.00 | 3,263 |
| 2021-12-14 | 2,640.00 | 2,693.50 | 2,561.50 | 2,647.50 | 2,647.50 | 3,057 |
| 2021-12-13 | 2,800.00 | 2,850.00 | 2,666.00 | 2,685.50 | 2,685.50 | 3,697 |
| 2021-12-10 | 2,848.00 | 2,873.50 | 2,805.00 | 2,818.50 | 2,818.50 | 1,046 |
| 2021-12-09 | 2,905.00 | 3,020.00 | 2,858.00 | 2,870.00 | 2,870.00 | 1,419 |
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.