Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	39.050	40.300	38.980	39.600	39.600	7,300
2025-02-12	37.480	38.980	37.390	38.520	38.520	18,855
2025-02-11	38.990	38.990	35.980	36.910	36.910	3,571
2025-02-10	37.820	38.840	37.820	38.600	38.600	9,176
2025-02-07	36.240	37.250	36.240	36.960	36.960	1,532
2025-02-06	37.180	37.180	36.230	36.230	36.230	59,376
2025-02-05	37.500	37.670	36.540	36.560	36.560	5,547
2025-02-04	37.490	38.690	37.350	38.250	38.250	570
2025-02-03	36.450	37.630	36.160	36.160	36.160	1,413
2025-01-31	39.610	39.610	37.620	37.800	37.800	2,214
2025-01-30	37.570	40.170	37.570	39.610	39.610	3,108
2025-01-29	38.600	39.030	37.620	39.030	39.030	1,916
2025-01-28	38.000	38.190	36.640	38.140	38.140	3,657
2025-01-27	37.030	38.340	37.030	37.320	37.320	4,245
2025-01-24	35.540	36.700	35.000	36.460	36.460	2,174
2025-01-23	35.100	35.100	34.560	34.700	34.700	316
2025-01-22	35.710	35.710	34.810	35.100	35.100	124
2025-01-21	36.160	36.210	35.400	35.960	35.960	1,637
2025-01-20	36.250	36.250	35.450	35.490	35.490	134
2025-01-17	35.560	36.040	35.560	35.780	35.780	376
2025-01-16	35.120	35.120	34.760	34.760	34.760	319
2025-01-15	34.900	34.900	34.550	34.770	34.770	59
2025-01-14	33.200	34.600	33.200	34.230	34.230	72
2025-01-13	34.230	34.360	33.640	33.870	33.870	377
2025-01-10	35.000	35.000	33.810	33.890	33.890	3,201
2025-01-09	35.620	35.620	35.000	35.000	35.000	125
2025-01-08	36.100	36.100	34.560	35.320	35.320	551
2025-01-07	36.730	36.730	35.600	35.740	35.740	5,233
2025-01-06	38.430	38.430	36.360	36.360	36.360	1,713
2025-01-03	36.350	37.280	36.200	37.280	37.280	3,027
2025-01-02	37.140	37.140	36.100	36.400	36.400	1,315
2024-12-30	38.150	38.500	36.920	38.500	38.500	1,112
2024-12-27	39.380	39.380	38.150	38.150	38.150	1,629
2024-12-26	39.840	39.840	38.640	39.080	39.080	162
2024-12-23	37.900	39.440	37.900	39.440	39.440	2,527
2024-12-20	36.960	37.300	36.960	37.140	37.140	4,203
2024-12-19	39.000	39.000	37.300	37.500	37.500	5,440
2024-12-18	39.460	39.950	39.440	39.440	39.440	3,602
2024-12-17	38.750	39.860	38.750	39.420	39.420	16,173
2024-12-16	39.040	39.040	38.480	38.740	38.740	6,473
2024-12-13	38.680	39.300	38.530	39.120	39.120	717
2024-12-12	37.470	38.700	37.470	38.610	38.610	85
2024-12-11	38.840	38.840	37.750	38.080	38.080	521
2024-12-10	38.850	39.000	38.000	38.450	38.450	3,847
2024-12-09	38.460	41.280	38.460	40.330	40.330	10,944
2024-12-06	37.240	37.720	37.240	37.720	37.720	2,008
2024-12-05	36.800	37.200	36.670	36.860	36.860	994
2024-12-04	37.280	37.280	36.380	36.380	36.380	694
2024-12-03	37.580	37.680	37.230	37.420	37.420	2,047
2024-12-02	36.770	37.670	36.770	37.670	37.670	13,956
2024-11-29	36.280	36.770	35.950	36.000	36.000	6,012
2024-11-28	35.770	36.280	35.770	36.000	36.000	641
2024-11-27	35.120	35.860	35.120	35.860	35.860	7,322
2024-11-26	34.620	35.010	34.370	34.590	34.590	2,460
2024-11-25	33.380	34.890	33.040	34.890	34.890	13,253
2024-11-22	32.920	33.350	32.700	33.350	33.350	17,470
2024-11-21	35.200	35.240	33.380	33.740	33.740	13,585
2024-11-19	35.960	35.960	35.060	35.870	35.870	4,422
2024-11-18	35.520	35.970	34.720	35.970	35.970	2,847
2024-11-14	34.880	35.970	34.370	35.970	35.970	5,227

← NewerPage 8 of 21 · 1,231 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.