See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← BIDUN.MX stock page

Baidu Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-023,268.503,315.463,260.003,315.463,315.46160
2022-03-013,300.013,400.003,300.013,400.003,400.002,364
2022-02-283,118.983,118.983,080.003,090.003,090.0048
2022-02-253,012.913,162.293,012.913,120.003,120.00155
2022-02-243,020.003,046.003,009.003,046.003,046.00163
2022-02-233,150.003,150.003,080.003,100.003,100.0059
2022-02-223,115.003,115.003,075.153,075.153,075.15266
2022-02-183,270.003,270.003,190.003,202.003,202.0089
2022-02-173,444.003,477.463,417.003,417.003,417.00103
2022-02-163,318.413,443.993,318.413,395.003,395.0080
2022-02-153,313.813,313.813,313.813,313.813,313.8162
2022-02-143,290.003,290.003,260.003,260.003,260.0080
2022-02-113,320.003,323.003,320.003,323.003,323.00105
2022-02-103,357.913,374.703,357.913,374.703,374.7058
2022-02-093,369.003,388.003,369.003,385.003,385.0056
2022-02-083,250.003,300.003,242.103,300.003,300.00512
2022-02-043,275.003,275.003,250.003,265.003,265.00164
2022-02-033,220.003,243.003,210.003,215.003,215.00273
2022-02-023,270.003,270.003,231.003,243.003,243.00362
2022-02-013,304.503,308.503,304.503,306.503,306.50205
2022-01-313,162.003,270.003,160.013,270.003,270.00514
2022-01-282,915.002,930.002,891.912,891.912,891.9137
2022-01-272,995.003,066.002,995.003,010.253,010.25306
2022-01-263,186.993,186.993,100.003,118.003,118.00476
2022-01-253,115.003,160.003,100.003,103.303,103.30931
2022-01-243,001.003,050.002,970.003,050.003,050.00504
2022-01-213,367.363,367.363,192.013,271.793,271.79305
2022-01-203,335.003,350.003,320.003,328.003,328.004,806
2022-01-193,170.003,249.993,150.003,170.013,170.0188
2022-01-183,140.003,140.003,136.503,136.503,136.50516
2022-01-143,089.683,116.003,089.683,116.003,116.0049
2022-01-133,131.003,131.003,131.003,131.003,131.00174
2022-01-123,252.003,252.003,223.003,240.003,240.00208
2022-01-113,197.003,197.003,197.003,197.003,197.00105
2022-01-103,130.003,149.993,069.043,149.993,149.99302
2022-01-073,167.003,180.003,129.003,129.003,129.00158
2022-01-063,045.003,115.002,993.013,095.003,095.00532
2022-01-053,084.793,084.792,970.002,970.002,970.00154
2022-01-043,003.403,003.402,920.012,973.802,973.80296
2022-01-033,068.003,068.003,053.003,053.003,053.00126
2021-12-302,820.003,120.002,820.003,107.003,107.001,520
2021-12-292,832.222,849.992,775.012,801.102,801.10579
2021-12-282,951.172,951.172,875.002,880.002,880.0063
2021-12-273,014.003,033.002,960.002,970.002,970.00159
2021-12-232,949.802,998.792,949.802,962.002,962.00447
2021-12-222,965.003,012.472,947.983,012.473,012.4742
2021-12-212,990.003,016.642,990.003,016.643,016.64126
2021-12-202,873.502,902.792,840.002,860.562,860.56216
2021-12-172,971.792,971.792,911.002,970.002,970.00753
2021-12-162,903.612,960.002,903.612,916.252,916.25443
2021-12-152,930.002,975.002,910.002,968.852,968.85228
2021-12-142,989.003,057.492,989.003,057.493,057.49135
2021-12-133,025.003,050.002,975.013,050.003,050.00169
2021-12-103,107.003,122.003,085.003,121.303,121.30314
2021-12-093,158.003,158.003,121.993,123.623,123.62396
2021-12-083,110.003,135.003,110.003,134.003,134.00138
2021-12-073,169.003,180.003,150.003,150.003,150.001,985
2021-12-062,878.213,124.542,878.213,120.003,120.002,402
2021-12-032,975.002,975.002,840.002,913.002,913.0011,448
2021-12-023,190.003,220.003,119.503,169.003,169.001,341
← NewerPage 18 of 19 · 1,112 trading daysOlder →

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.