Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 36.600 | 36.840 | 36.600 | 36.800 | 36.800 | 3,014 |
| 2024-05-28 | 37.340 | 37.340 | 36.700 | 36.760 | 36.760 | 5,014 |
| 2024-05-27 | 37.540 | 38.000 | 37.300 | 38.000 | 38.000 | 665 |
| 2024-05-24 | 37.080 | 37.280 | 36.910 | 37.230 | 37.230 | 465 |
| 2024-05-23 | 37.650 | 38.100 | 37.120 | 37.360 | 37.360 | 2,919 |
| 2024-05-22 | 38.320 | 38.320 | 37.720 | 37.790 | 37.790 | 3,808 |
| 2024-05-21 | 38.590 | 38.600 | 38.200 | 38.400 | 38.400 | 9,096 |
| 2024-05-20 | 40.490 | 40.490 | 39.640 | 39.970 | 39.970 | 6,126 |
| 2024-05-17 | 41.200 | 41.200 | 39.990 | 40.430 | 40.430 | 6,808 |
| 2024-05-16 | 40.550 | 41.500 | 38.680 | 41.500 | 41.500 | 5,804 |
| 2024-05-15 | 40.200 | 40.640 | 40.120 | 40.640 | 40.640 | 1,962 |
| 2024-05-14 | 40.800 | 40.800 | 39.800 | 39.800 | 39.800 | 1,834 |
| 2024-05-13 | 40.180 | 41.520 | 40.180 | 41.170 | 41.170 | 16,253 |
| 2024-05-10 | 40.500 | 40.500 | 39.840 | 39.860 | 39.860 | 1,877 |
| 2024-05-09 | 40.280 | 40.920 | 40.280 | 40.700 | 40.700 | 2,737 |
| 2024-05-08 | 39.500 | 39.920 | 39.400 | 39.920 | 39.920 | 575 |
| 2024-05-07 | 40.230 | 40.230 | 39.810 | 39.920 | 39.920 | 255 |
| 2024-05-06 | 40.680 | 41.390 | 40.680 | 40.890 | 40.890 | 2,946 |
| 2024-05-03 | 40.010 | 41.280 | 40.010 | 40.680 | 40.680 | 10,941 |
| 2024-05-02 | 39.200 | 41.000 | 39.200 | 40.480 | 40.480 | 7,340 |
| 2024-04-30 | 38.820 | 38.820 | 38.340 | 38.350 | 38.350 | 354 |
| 2024-04-29 | 38.640 | 39.200 | 38.240 | 38.920 | 38.920 | 10,061 |
| 2024-04-26 | 37.450 | 37.800 | 36.920 | 36.960 | 36.960 | 3,207 |
| 2024-04-25 | 36.780 | 36.880 | 36.600 | 36.880 | 36.880 | 1,917 |
| 2024-04-24 | 36.780 | 36.780 | 36.200 | 36.200 | 36.200 | 3,718 |
| 2024-04-23 | 36.240 | 36.240 | 36.000 | 36.000 | 36.000 | 512 |
| 2024-04-22 | 35.680 | 36.240 | 35.390 | 36.240 | 36.240 | 653 |
| 2024-04-19 | 35.400 | 35.520 | 35.240 | 35.240 | 35.240 | 1,113 |
| 2024-04-18 | 35.690 | 35.980 | 35.680 | 35.880 | 35.880 | 38 |
| 2024-04-17 | 36.000 | 36.000 | 35.300 | 35.320 | 35.320 | 2,445 |
| 2024-04-16 | 36.140 | 36.360 | 35.690 | 36.180 | 36.180 | 737 |
| 2024-04-15 | 36.130 | 36.360 | 35.670 | 35.670 | 35.670 | 10,165 |
| 2024-04-12 | 36.780 | 36.780 | 35.700 | 35.700 | 35.700 | 2,434 |
| 2024-04-11 | 37.180 | 37.200 | 36.800 | 37.200 | 37.200 | 835 |
| 2024-04-10 | 37.000 | 37.000 | 36.840 | 36.840 | 36.840 | 2,202 |
| 2024-04-09 | 36.140 | 37.030 | 36.140 | 37.030 | 37.030 | 1,677 |
| 2024-04-08 | 37.400 | 37.650 | 36.880 | 36.880 | 36.880 | 16,422 |
| 2024-04-05 | 38.880 | 38.900 | 38.440 | 38.480 | 38.480 | 8,116 |
| 2024-04-04 | 39.300 | 39.440 | 38.500 | 38.500 | 38.500 | 1,043 |
| 2024-04-03 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 1,419 |
| 2024-04-02 | 38.600 | 39.300 | 38.600 | 39.080 | 39.080 | 446 |
| 2024-04-01 | 38.410 | 39.320 | 38.410 | 39.160 | 39.160 | 3,856 |
| 2024-03-28 | 37.780 | 38.200 | 37.640 | 37.700 | 37.700 | 1,578 |
| 2024-03-27 | 36.360 | 37.080 | 36.360 | 36.950 | 36.950 | 456 |
| 2024-03-26 | 37.780 | 37.790 | 36.880 | 36.880 | 36.880 | 1,375 |
| 2024-03-25 | 37.050 | 37.150 | 36.360 | 37.150 | 37.150 | 545 |
| 2024-03-22 | 37.800 | 37.800 | 36.200 | 36.600 | 36.600 | 120 |
| 2024-03-21 | 36.960 | 36.960 | 36.280 | 36.290 | 36.290 | 850 |
| 2024-03-20 | 37.160 | 37.160 | 36.760 | 36.990 | 36.990 | 940 |
| 2024-03-19 | 37.390 | 37.390 | 37.000 | 37.280 | 37.280 | 266 |
| 2024-03-18 | 37.160 | 37.640 | 37.150 | 37.390 | 37.390 | 11,264 |
| 2024-03-15 | 37.090 | 37.250 | 37.090 | 37.160 | 37.160 | 568 |
| 2024-03-14 | 37.840 | 37.840 | 37.080 | 37.080 | 37.080 | 1,751 |
| 2024-03-13 | 38.150 | 39.560 | 38.150 | 38.650 | 38.650 | 15,019 |
| 2024-03-12 | 36.880 | 37.500 | 36.760 | 37.320 | 37.320 | 1,680 |
| 2024-03-11 | 35.960 | 36.420 | 35.960 | 36.200 | 36.200 | 987 |
| 2024-03-08 | 35.280 | 35.280 | 34.920 | 35.100 | 35.100 | 2,793 |
| 2024-03-07 | 34.840 | 34.880 | 34.240 | 34.560 | 34.560 | 1,985 |
| 2024-03-06 | 35.400 | 35.430 | 35.190 | 35.190 | 35.190 | 2,177 |
| 2024-03-05 | 35.320 | 35.400 | 34.840 | 34.840 | 34.840 | 3,328 |
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.