Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3,020.00 | 3,020.00 | 2,919.00 | 2,959.00 | 2,959.00 | 1,528 |
| 2021-12-06 | 2,871.00 | 2,920.00 | 2,860.50 | 2,909.50 | 2,909.50 | 2,548 |
| 2021-12-03 | 2,850.00 | 2,850.00 | 2,631.00 | 2,702.50 | 2,702.50 | 37,147 |
| 2021-12-02 | 2,910.00 | 2,997.50 | 2,885.50 | 2,918.50 | 2,918.50 | 3,996 |
| 2021-12-01 | 2,915.00 | 2,955.00 | 2,866.50 | 2,947.50 | 2,947.50 | 3,182 |
| 2021-11-30 | 2,896.00 | 2,937.00 | 2,835.00 | 2,913.50 | 2,913.50 | 3,992 |
| 2021-11-29 | 3,000.00 | 3,037.00 | 2,856.00 | 2,875.00 | 2,875.00 | 1,172 |
| 2021-11-26 | 3,001.00 | 3,001.00 | 2,884.50 | 2,971.00 | 2,971.00 | 1,290 |
| 2021-11-25 | 3,010.00 | 3,059.00 | 2,990.00 | 3,035.00 | 3,035.00 | 138 |
| 2021-11-24 | 2,926.50 | 2,974.50 | 2,899.50 | 2,973.50 | 2,973.50 | 2,184 |
| 2021-11-23 | 2,920.00 | 2,981.00 | 2,874.50 | 2,956.50 | 2,956.50 | 5,748 |
| 2021-11-19 | 2,991.00 | 3,023.00 | 2,943.50 | 2,974.50 | 2,974.50 | 2,441 |
| 2021-11-18 | 3,099.00 | 3,099.00 | 2,960.50 | 3,031.50 | 3,031.50 | 5,171 |
| 2021-11-17 | 3,300.00 | 3,388.00 | 3,103.00 | 3,131.00 | 3,131.00 | 5,220 |
| 2021-11-16 | 3,230.50 | 3,311.00 | 3,230.50 | 3,299.50 | 3,299.50 | 19,811 |
| 2021-11-15 | 3,381.00 | 3,381.00 | 3,195.00 | 3,221.00 | 3,221.00 | 2,041 |
| 2021-11-12 | 3,278.00 | 3,355.00 | 3,275.50 | 3,354.00 | 3,354.00 | 4,931 |
| 2021-11-11 | 3,159.00 | 3,308.50 | 3,159.00 | 3,270.50 | 3,270.50 | 9,881 |
| 2021-11-10 | 3,160.00 | 3,188.00 | 3,085.00 | 3,106.00 | 3,106.00 | 2,547 |
| 2021-11-09 | 3,100.00 | 3,212.00 | 3,100.00 | 3,137.00 | 3,137.00 | 2,132 |
| 2021-11-08 | 3,160.00 | 3,160.00 | 3,103.00 | 3,142.50 | 3,142.50 | 1,686 |
| 2021-11-05 | 3,195.50 | 3,195.50 | 3,097.00 | 3,137.50 | 3,137.50 | 2,470 |
| 2021-11-04 | 3,242.00 | 3,285.00 | 3,171.00 | 3,199.00 | 3,199.00 | 7,499 |
| 2021-11-03 | 3,285.00 | 3,285.00 | 3,200.00 | 3,241.50 | 3,241.50 | 1,620 |
| 2021-11-02 | 3,280.00 | 3,280.00 | 3,160.00 | 3,216.50 | 3,216.50 | 7,201 |
| 2021-11-01 | 3,148.00 | 3,320.00 | 3,148.00 | 3,319.00 | 3,319.00 | 3,427 |
| 2021-10-29 | 3,047.50 | 3,088.00 | 3,020.00 | 3,077.50 | 3,077.50 | 4,142 |
| 2021-10-28 | 3,070.00 | 3,150.00 | 3,062.00 | 3,145.50 | 3,145.50 | 2,341 |
| 2021-10-27 | 3,084.50 | 3,120.00 | 3,059.00 | 3,077.00 | 3,077.00 | 2,973 |
| 2021-10-26 | 3,137.00 | 3,160.50 | 3,038.50 | 3,082.00 | 3,082.00 | 8,212 |
| 2021-10-25 | 3,132.50 | 3,189.00 | 3,132.50 | 3,168.50 | 3,168.50 | 3,746 |
| 2021-10-22 | 3,256.00 | 3,283.50 | 3,213.50 | 3,221.50 | 3,221.50 | 5,488 |
| 2021-10-21 | 3,248.00 | 3,259.50 | 3,210.00 | 3,246.50 | 3,246.50 | 5,594 |
| 2021-10-20 | 3,180.00 | 3,240.00 | 3,180.00 | 3,217.00 | 3,217.00 | 6,288 |
| 2021-10-19 | 3,049.00 | 3,188.50 | 3,049.00 | 3,178.00 | 3,178.00 | 6,574 |
| 2021-10-18 | 2,933.50 | 3,043.50 | 2,933.50 | 3,033.50 | 3,033.50 | 5,290 |
| 2021-10-15 | 2,859.00 | 2,915.00 | 2,859.00 | 2,895.50 | 2,895.50 | 2,479 |
| 2021-10-14 | 2,868.00 | 2,868.00 | 2,782.50 | 2,860.50 | 2,860.50 | 3,702 |
← NewerPage 21 of 21 · 1,238 trading days
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.