Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 35.010 | 35.050 | 33.780 | 34.490 | 34.490 | 8,619 |
| 2024-08-21 | 34.920 | 35.040 | 34.770 | 34.980 | 34.980 | 1,334 |
| 2024-08-20 | 34.830 | 34.830 | 34.380 | 34.470 | 34.470 | 2,748 |
| 2024-08-19 | 34.750 | 34.960 | 34.530 | 34.830 | 34.830 | 2,485 |
| 2024-08-16 | 33.540 | 34.650 | 33.300 | 34.590 | 34.590 | 7,661 |
| 2024-08-15 | 33.150 | 34.010 | 33.150 | 33.830 | 33.830 | 3,755 |
| 2024-08-14 | 33.220 | 33.450 | 32.580 | 32.760 | 32.760 | 8,972 |
| 2024-08-13 | 33.450 | 33.810 | 33.400 | 33.630 | 33.630 | 2,358 |
| 2024-08-12 | 33.210 | 33.830 | 33.210 | 33.450 | 33.450 | 2,533 |
| 2024-08-09 | 33.500 | 33.630 | 33.390 | 33.570 | 33.570 | 2,655 |
| 2024-08-08 | 33.500 | 34.550 | 33.500 | 34.440 | 34.440 | 5,602 |
| 2024-08-07 | 33.020 | 33.760 | 32.940 | 33.030 | 33.030 | 39,198 |
| 2024-08-06 | 33.500 | 33.810 | 33.000 | 33.440 | 33.440 | 5,569 |
| 2024-08-05 | 33.760 | 33.930 | 32.850 | 33.810 | 33.810 | 2,976 |
| 2024-08-02 | 35.420 | 35.420 | 34.000 | 34.320 | 34.320 | 3,336 |
| 2024-08-01 | 35.780 | 35.780 | 35.170 | 35.420 | 35.420 | 2,715 |
| 2024-07-31 | 36.300 | 36.420 | 35.760 | 35.830 | 35.830 | 2,101 |
| 2024-07-30 | 35.750 | 35.790 | 35.590 | 35.590 | 35.590 | 3,846 |
| 2024-07-29 | 35.920 | 36.470 | 35.800 | 36.320 | 36.320 | 1,418 |
| 2024-07-26 | 35.480 | 36.070 | 35.360 | 35.900 | 35.900 | 2,916 |
| 2024-07-25 | 35.690 | 35.810 | 35.550 | 35.550 | 35.550 | 3,955 |
| 2024-07-24 | 36.120 | 36.120 | 35.730 | 36.000 | 36.000 | 4,015 |
| 2024-07-23 | 36.780 | 36.780 | 35.900 | 36.020 | 36.020 | 1,719 |
| 2024-07-22 | 36.100 | 36.700 | 36.000 | 36.700 | 36.700 | 22,294 |
| 2024-07-19 | 36.070 | 36.270 | 35.420 | 36.270 | 36.270 | 1,377 |
| 2024-07-18 | 36.000 | 36.430 | 35.990 | 36.430 | 36.430 | 4,735 |
| 2024-07-17 | 36.390 | 36.390 | 35.550 | 35.800 | 35.800 | 2,510 |
| 2024-07-16 | 36.060 | 36.600 | 35.700 | 36.400 | 36.400 | 3,949 |
| 2024-07-15 | 37.350 | 37.350 | 35.860 | 36.150 | 36.150 | 15,796 |
| 2024-07-12 | 39.600 | 40.750 | 38.250 | 38.330 | 38.330 | 13,961 |
| 2024-07-11 | 38.360 | 40.270 | 38.360 | 39.160 | 39.160 | 13,251 |
| 2024-07-10 | 36.900 | 38.800 | 36.900 | 37.800 | 37.800 | 3,898 |
| 2024-07-09 | 34.460 | 37.240 | 34.240 | 36.810 | 36.810 | 13,410 |
| 2024-07-08 | 34.800 | 34.800 | 34.040 | 34.390 | 34.390 | 2,314 |
| 2024-07-05 | 34.990 | 35.000 | 34.590 | 34.830 | 34.830 | 4,724 |
| 2024-07-04 | 35.860 | 36.130 | 35.860 | 35.890 | 35.890 | 3,054 |
| 2024-07-03 | 35.350 | 35.860 | 35.320 | 35.860 | 35.860 | 1,590 |
| 2024-07-02 | 35.000 | 35.250 | 34.820 | 35.140 | 35.140 | 2,158 |
| 2024-07-01 | 34.800 | 34.930 | 34.500 | 34.860 | 34.860 | 1,086 |
| 2024-06-28 | 34.590 | 34.800 | 34.500 | 34.670 | 34.670 | 8,899 |
| 2024-06-27 | 34.860 | 34.860 | 34.280 | 34.280 | 34.280 | 7,384 |
| 2024-06-26 | 35.000 | 35.000 | 34.760 | 34.860 | 34.860 | 2,595 |
| 2024-06-25 | 34.470 | 34.530 | 34.470 | 34.530 | 34.530 | 119 |
| 2024-06-24 | 34.250 | 34.530 | 34.040 | 34.260 | 34.260 | 997 |
| 2024-06-21 | 34.500 | 34.590 | 34.300 | 34.320 | 34.320 | 2,137 |
| 2024-06-20 | 35.500 | 35.500 | 34.500 | 34.500 | 34.500 | 10,737 |
| 2024-06-19 | 35.830 | 36.000 | 35.830 | 35.850 | 35.850 | 617 |
| 2024-06-18 | 34.970 | 35.320 | 34.970 | 35.320 | 35.320 | 1,499 |
| 2024-06-17 | 35.520 | 35.520 | 35.190 | 35.320 | 35.320 | 979 |
| 2024-06-14 | 35.800 | 35.800 | 35.220 | 35.220 | 35.220 | 12,566 |
| 2024-06-13 | 37.190 | 37.190 | 36.210 | 36.230 | 36.230 | 3,945 |
| 2024-06-12 | 36.200 | 36.520 | 36.200 | 36.200 | 36.200 | 5,200 |
| 2024-06-11 | 35.750 | 35.960 | 35.750 | 35.950 | 35.950 | 3,452 |
| 2024-06-10 | 36.390 | 36.770 | 36.390 | 36.550 | 36.550 | 925 |
| 2024-06-07 | 36.960 | 36.960 | 36.170 | 36.330 | 36.330 | 932 |
| 2024-06-06 | 36.800 | 36.800 | 36.560 | 36.700 | 36.700 | 1,695 |
| 2024-06-05 | 36.000 | 36.800 | 35.950 | 36.800 | 36.800 | 8,938 |
| 2024-06-04 | 35.800 | 36.210 | 35.800 | 35.920 | 35.920 | 2,264 |
| 2024-06-03 | 36.520 | 36.750 | 35.600 | 35.750 | 35.750 | 3,249 |
| 2024-05-31 | 36.600 | 36.600 | 36.170 | 36.520 | 36.520 | 1,209 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.