Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,638.00 | 1,670.00 | 1,638.00 | 1,670.00 | 1,670.00 | 7,688 |
| 2022-11-09 | 1,564.00 | 1,564.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,334 |
| 2022-11-08 | 1,658.00 | 1,665.00 | 1,658.00 | 1,665.00 | 1,665.00 | 536 |
| 2022-11-04 | 1,642.00 | 1,658.00 | 1,642.00 | 1,658.00 | 1,658.00 | 721 |
| 2022-11-03 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 12 |
| 2022-11-01 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 16 |
| 2022-10-31 | 1,536.21 | 1,536.21 | 1,536.21 | 1,536.21 | 1,536.21 | 18 |
| 2022-10-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 16 |
| 2022-10-27 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 248 |
| 2022-10-26 | 1,700.00 | 1,700.00 | 1,688.00 | 1,688.00 | 1,688.00 | 274 |
| 2022-10-25 | 1,663.99 | 1,663.99 | 1,612.00 | 1,618.00 | 1,618.00 | 408 |
| 2022-10-24 | 1,773.50 | 1,773.50 | 1,535.00 | 1,581.66 | 1,581.66 | 675 |
| 2022-10-21 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 67 |
| 2022-10-20 | 1,920.01 | 1,920.01 | 1,884.00 | 1,884.00 | 1,884.00 | 1,730 |
| 2022-10-19 | 1,985.00 | 1,985.00 | 1,850.25 | 1,860.88 | 1,860.88 | 2,109 |
| 2022-10-18 | 2,050.15 | 2,050.15 | 2,035.01 | 2,035.01 | 2,035.01 | 41 |
| 2022-10-17 | 2,065.00 | 2,065.00 | 2,050.15 | 2,050.15 | 2,050.15 | 520 |
| 2022-10-14 | 2,134.99 | 2,134.99 | 2,134.99 | 2,134.99 | 2,134.99 | 11 |
| 2022-10-12 | 2,149.00 | 2,149.00 | 2,135.00 | 2,135.00 | 2,135.00 | 37 |
| 2022-10-10 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 6 |
| 2022-10-06 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 412 |
| 2022-09-26 | 2,456.00 | 2,456.00 | 2,449.00 | 2,449.00 | 2,449.00 | 147 |
| 2022-09-23 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 23 |
| 2022-09-22 | 2,379.04 | 2,379.04 | 2,379.04 | 2,379.04 | 2,379.04 | 32 |
| 2022-09-19 | 2,478.00 | 2,500.00 | 2,478.00 | 2,500.00 | 2,500.00 | 262 |
| 2022-09-15 | 2,562.00 | 2,570.00 | 2,560.78 | 2,560.78 | 2,560.78 | 378 |
| 2022-09-14 | 2,620.00 | 2,620.00 | 2,565.00 | 2,565.00 | 2,565.00 | 423 |
| 2022-09-13 | 2,692.00 | 2,695.00 | 2,692.00 | 2,695.00 | 2,695.00 | 19 |
| 2022-09-09 | 2,720.00 | 2,770.00 | 2,720.00 | 2,770.00 | 2,770.00 | 41 |
| 2022-09-07 | 2,721.00 | 2,799.29 | 2,721.00 | 2,799.29 | 2,799.29 | 122 |
| 2022-09-06 | 2,752.00 | 2,752.00 | 2,689.41 | 2,720.00 | 2,720.00 | 742 |
| 2022-08-31 | 2,914.67 | 2,926.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,973 |
| 2022-08-30 | 2,752.00 | 2,752.00 | 2,744.00 | 2,744.00 | 2,744.00 | 211 |
| 2022-08-29 | 2,960.00 | 2,973.00 | 2,960.00 | 2,960.00 | 2,960.00 | 233 |
| 2022-08-26 | 3,098.00 | 3,098.00 | 3,035.00 | 3,035.00 | 3,035.00 | 184 |
| 2022-08-25 | 2,860.00 | 3,049.79 | 2,860.00 | 3,004.00 | 3,004.00 | 445 |
| 2022-08-24 | 2,739.21 | 2,761.00 | 2,739.21 | 2,761.00 | 2,761.00 | 269 |
| 2022-08-23 | 2,687.51 | 2,687.51 | 2,668.00 | 2,668.00 | 2,668.00 | 265 |
| 2022-08-22 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 80 |
| 2022-08-19 | 2,588.94 | 2,588.94 | 2,588.94 | 2,588.94 | 2,588.94 | 18 |
| 2022-08-18 | 2,587.00 | 2,588.00 | 2,586.00 | 2,586.00 | 2,586.00 | 653 |
| 2022-08-17 | 2,620.01 | 2,640.00 | 2,620.01 | 2,640.00 | 2,640.00 | 170 |
| 2022-08-16 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 25 |
| 2022-08-12 | 2,782.19 | 2,782.19 | 2,742.00 | 2,760.00 | 2,760.00 | 67 |
| 2022-08-10 | 2,748.80 | 2,748.80 | 2,748.80 | 2,748.80 | 2,748.80 | 12 |
| 2022-08-09 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 419 |
| 2022-08-08 | 2,790.00 | 2,790.00 | 2,762.85 | 2,762.85 | 2,762.85 | 490 |
| 2022-08-05 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 81 |
| 2022-08-04 | 2,850.00 | 2,850.00 | 2,849.00 | 2,850.00 | 2,850.00 | 80 |
| 2022-08-02 | 2,662.01 | 2,750.02 | 2,662.01 | 2,750.02 | 2,750.02 | 7,082 |
| 2022-08-01 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 22 |
| 2022-07-29 | 2,725.00 | 2,800.00 | 2,690.42 | 2,800.00 | 2,800.00 | 337 |
| 2022-07-21 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 6 |
| 2022-07-15 | 2,839.33 | 2,852.50 | 2,839.33 | 2,852.50 | 2,852.50 | 77 |
| 2022-07-13 | 3,005.33 | 3,005.33 | 3,005.33 | 3,005.33 | 3,005.33 | 83 |
| 2022-07-11 | 3,012.89 | 3,012.89 | 3,012.89 | 3,012.89 | 3,012.89 | 11 |
| 2022-07-08 | 3,143.53 | 3,143.53 | 3,139.33 | 3,139.33 | 3,139.33 | 27 |
| 2022-07-07 | 3,121.93 | 3,201.63 | 3,121.93 | 3,201.63 | 3,201.63 | 70 |
| 2022-07-06 | 3,108.33 | 3,108.33 | 3,030.83 | 3,030.83 | 3,030.83 | 68 |
| 2022-07-05 | 3,075.01 | 3,170.83 | 3,075.01 | 3,170.83 | 3,170.83 | 587 |
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.