Baidu Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,237 trading daysOlder →

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.