Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,919.00 | 1,919.00 | 1,910.00 | 1,910.00 | 1,910.00 | 23 |
| 2024-05-03 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 3,055 |
| 2024-05-02 | 1,853.00 | 1,900.00 | 1,853.00 | 1,899.19 | 1,899.19 | 857 |
| 2024-04-30 | 1,780.00 | 1,788.90 | 1,780.00 | 1,788.90 | 1,788.90 | 56 |
| 2024-04-29 | 1,818.00 | 1,818.00 | 1,809.00 | 1,809.00 | 1,809.00 | 3,091 |
| 2024-04-26 | 1,750.00 | 1,750.00 | 1,724.00 | 1,725.10 | 1,725.10 | 447 |
| 2024-04-25 | 1,705.80 | 1,710.00 | 1,705.80 | 1,710.00 | 1,710.00 | 480 |
| 2024-04-24 | 1,678.22 | 1,690.00 | 1,678.22 | 1,690.00 | 1,690.00 | 30 |
| 2024-04-23 | 1,640.00 | 1,671.00 | 1,640.00 | 1,671.00 | 1,671.00 | 146 |
| 2024-04-22 | 1,633.10 | 1,648.00 | 1,633.10 | 1,645.01 | 1,645.01 | 48 |
| 2024-04-19 | 1,640.00 | 1,641.00 | 1,627.00 | 1,627.00 | 1,627.00 | 249 |
| 2024-04-18 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 11 |
| 2024-04-15 | 1,627.00 | 1,627.00 | 1,615.00 | 1,615.00 | 1,615.00 | 368 |
| 2024-04-12 | 1,673.99 | 1,673.99 | 1,673.56 | 1,673.56 | 1,673.56 | 25 |
| 2024-04-11 | 1,675.31 | 1,682.00 | 1,675.30 | 1,682.00 | 1,682.00 | 99 |
| 2024-04-10 | 1,681.00 | 1,681.00 | 1,669.23 | 1,669.23 | 1,669.23 | 231 |
| 2024-04-08 | 1,696.00 | 1,696.00 | 1,680.00 | 1,680.00 | 1,680.00 | 59 |
| 2024-04-05 | 1,755.00 | 1,760.00 | 1,751.00 | 1,751.00 | 1,751.00 | 476 |
| 2024-04-03 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 18 |
| 2024-04-01 | 1,800.01 | 1,804.50 | 1,800.01 | 1,804.50 | 1,804.50 | 375 |
| 2024-03-27 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 39 |
| 2024-03-26 | 1,758.09 | 1,758.09 | 1,706.11 | 1,706.11 | 1,706.11 | 64 |
| 2024-03-25 | 1,725.00 | 1,769.99 | 1,725.00 | 1,766.93 | 1,766.93 | 2,276 |
| 2024-03-21 | 1,715.00 | 1,751.39 | 1,710.00 | 1,710.00 | 1,710.00 | 384 |
| 2024-03-20 | 1,747.00 | 1,747.00 | 1,726.00 | 1,729.00 | 1,729.00 | 111 |
| 2024-03-19 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 25 |
| 2024-03-15 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 50 |
| 2024-03-14 | 1,771.00 | 1,771.00 | 1,748.00 | 1,750.00 | 1,750.00 | 50 |
| 2024-03-13 | 1,830.00 | 1,858.00 | 1,830.00 | 1,836.00 | 1,836.00 | 465 |
| 2024-03-12 | 1,737.00 | 1,761.00 | 1,737.00 | 1,759.60 | 1,759.60 | 1,254 |
| 2024-03-11 | 1,683.63 | 1,716.00 | 1,683.63 | 1,700.50 | 1,700.50 | 1,123 |
| 2024-03-08 | 1,656.00 | 1,656.00 | 1,654.00 | 1,656.00 | 1,656.00 | 337 |
| 2024-03-07 | 1,650.00 | 1,650.00 | 1,639.00 | 1,641.99 | 1,641.99 | 958 |
| 2024-03-06 | 1,685.00 | 1,685.00 | 1,675.00 | 1,675.70 | 1,675.70 | 1,124 |
| 2024-03-05 | 1,680.00 | 1,680.00 | 1,672.00 | 1,672.00 | 1,672.00 | 370 |
| 2024-03-04 | 1,760.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | 596 |
| 2024-03-01 | 1,760.00 | 1,780.00 | 1,758.00 | 1,774.00 | 1,774.00 | 784 |
| 2024-02-29 | 1,744.00 | 1,745.00 | 1,721.90 | 1,721.90 | 1,721.90 | 174 |
| 2024-02-28 | 1,825.00 | 1,825.00 | 1,770.00 | 1,770.01 | 1,770.01 | 2,271 |
| 2024-02-27 | 1,930.00 | 1,930.00 | 1,912.00 | 1,912.00 | 1,912.00 | 610 |
| 2024-02-26 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 16 |
| 2024-02-22 | 1,910.00 | 1,948.62 | 1,908.00 | 1,908.00 | 1,908.00 | 110 |
| 2024-02-21 | 1,834.00 | 1,840.00 | 1,834.00 | 1,834.67 | 1,834.67 | 48 |
| 2024-02-20 | 1,789.00 | 1,794.00 | 1,788.00 | 1,794.00 | 1,794.00 | 49 |
| 2024-02-19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 5 |
| 2024-02-16 | 1,897.99 | 1,897.99 | 1,830.00 | 1,830.00 | 1,830.00 | 106 |
| 2024-02-15 | 1,818.30 | 1,818.30 | 1,818.30 | 1,818.30 | 1,818.30 | 61 |
| 2024-02-14 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 16 |
| 2024-02-13 | 1,793.12 | 1,793.12 | 1,784.00 | 1,784.00 | 1,784.00 | 177 |
| 2024-02-12 | 1,855.00 | 1,855.00 | 1,821.30 | 1,821.30 | 1,821.30 | 555 |
| 2024-02-09 | 1,792.80 | 1,798.00 | 1,789.30 | 1,798.00 | 1,798.00 | 2,075 |
| 2024-02-07 | 1,785.03 | 1,794.00 | 1,785.03 | 1,794.00 | 1,794.00 | 93 |
| 2024-02-06 | 1,800.00 | 1,841.50 | 1,800.00 | 1,823.00 | 1,823.00 | 194 |
| 2024-02-02 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 31 |
| 2024-01-30 | 1,800.00 | 1,805.70 | 1,795.00 | 1,800.00 | 1,800.00 | 136 |
| 2024-01-29 | 1,800.01 | 1,800.01 | 1,800.01 | 1,800.01 | 1,800.01 | 31 |
| 2024-01-26 | 1,830.00 | 1,859.00 | 1,830.00 | 1,857.99 | 1,857.99 | 53 |
| 2024-01-25 | 1,899.99 | 1,899.99 | 1,860.00 | 1,860.00 | 1,860.00 | 360 |
| 2024-01-24 | 1,889.00 | 1,907.30 | 1,889.00 | 1,900.00 | 1,900.00 | 457 |
| 2024-01-23 | 1,818.00 | 1,843.20 | 1,818.00 | 1,823.00 | 1,823.00 | 473 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.