Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2,350.00 | 2,355.00 | 2,350.00 | 2,355.00 | 2,355.00 | 125 |
| 2025-11-03 | 2,243.00 | 2,249.02 | 2,243.00 | 2,246.02 | 2,246.02 | 522 |
| 2025-10-31 | 2,250.01 | 2,250.01 | 2,248.00 | 2,248.00 | 2,248.00 | 57 |
| 2025-10-30 | 2,290.00 | 2,295.00 | 2,290.00 | 2,292.00 | 2,292.00 | 2,246 |
| 2025-10-29 | 2,367.08 | 2,367.08 | 2,328.50 | 2,328.50 | 2,328.50 | 348 |
| 2025-10-28 | 2,350.00 | 2,399.99 | 2,320.00 | 2,338.74 | 2,338.74 | 1,996 |
| 2025-10-27 | 2,375.00 | 2,381.00 | 2,365.00 | 2,365.00 | 2,365.00 | 300 |
| 2025-10-24 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 0 |
| 2025-10-23 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 50 |
| 2025-10-22 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 0 |
| 2025-10-21 | 2,207.53 | 2,213.99 | 2,197.00 | 2,197.00 | 2,197.00 | 60 |
| 2025-10-20 | 2,220.06 | 2,225.00 | 2,220.06 | 2,225.00 | 2,225.00 | 79 |
| 2025-10-17 | 2,175.00 | 2,213.00 | 2,175.00 | 2,195.00 | 2,195.00 | 338 |
| 2025-10-16 | 2,240.00 | 2,240.00 | 2,221.00 | 2,224.00 | 2,224.00 | 583 |
| 2025-10-15 | 2,249.50 | 2,265.00 | 2,245.00 | 2,254.63 | 2,254.63 | 1,359 |
| 2025-10-14 | 2,225.00 | 2,250.00 | 2,214.01 | 2,214.01 | 2,214.01 | 66 |
| 2025-10-13 | 2,305.00 | 2,312.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1,099 |
| 2025-10-10 | 2,314.00 | 2,314.00 | 2,258.00 | 2,258.00 | 2,258.00 | 151 |
| 2025-10-09 | 2,426.79 | 2,426.79 | 2,413.00 | 2,413.00 | 2,413.00 | 1,128 |
| 2025-10-08 | 2,525.00 | 2,536.00 | 2,524.99 | 2,536.00 | 2,536.00 | 242 |
| 2025-10-07 | 2,641.19 | 2,641.19 | 2,581.00 | 2,600.00 | 2,600.00 | 374 |
| 2025-10-06 | 2,660.00 | 2,735.00 | 2,660.00 | 2,695.00 | 2,695.00 | 102 |
| 2025-10-03 | 2,600.01 | 2,630.00 | 2,600.01 | 2,630.00 | 2,630.00 | 519 |
| 2025-10-02 | 2,581.01 | 2,650.00 | 2,567.10 | 2,567.10 | 2,567.10 | 1,055 |
| 2025-10-01 | 2,427.98 | 2,517.00 | 2,427.98 | 2,517.00 | 2,517.00 | 283 |
| 2025-09-30 | 2,500.00 | 2,500.00 | 2,390.00 | 2,407.68 | 2,407.68 | 305 |
| 2025-09-29 | 2,412.50 | 2,474.00 | 2,412.50 | 2,474.00 | 2,474.00 | 225 |
| 2025-09-26 | 2,414.50 | 2,420.00 | 2,414.50 | 2,420.00 | 2,420.00 | 218 |
| 2025-09-25 | 2,457.00 | 2,515.50 | 2,448.00 | 2,515.50 | 2,515.50 | 801 |
| 2025-09-24 | 2,385.00 | 2,550.00 | 2,385.00 | 2,449.00 | 2,449.00 | 1,604 |
| 2025-09-23 | 2,375.00 | 2,375.82 | 2,294.00 | 2,300.91 | 2,300.91 | 1,588 |
| 2025-09-22 | 2,487.51 | 2,540.00 | 2,487.51 | 2,510.00 | 2,510.00 | 6,108 |
| 2025-09-19 | 2,508.18 | 2,535.00 | 2,485.00 | 2,485.42 | 2,485.42 | 3,155 |
| 2025-09-18 | 2,450.00 | 2,492.10 | 2,450.00 | 2,492.10 | 2,492.10 | 2,412 |
| 2025-09-17 | 2,418.00 | 2,524.00 | 2,400.00 | 2,499.23 | 2,499.23 | 5,328 |
| 2025-09-15 | 2,112.50 | 2,112.50 | 2,105.00 | 2,110.00 | 2,110.00 | 2,026 |
| 2025-09-12 | 2,140.00 | 2,140.00 | 2,098.60 | 2,110.05 | 2,110.05 | 8,265 |
| 2025-09-11 | 2,038.00 | 2,067.00 | 2,038.00 | 2,054.00 | 2,054.00 | 268 |
| 2025-09-10 | 2,002.00 | 2,002.00 | 1,990.00 | 2,001.98 | 2,001.98 | 1,295 |
| 2025-09-09 | 2,032.00 | 2,050.00 | 2,000.00 | 2,019.13 | 2,019.13 | 790 |
| 2025-09-08 | 1,911.00 | 2,070.53 | 1,911.00 | 2,027.00 | 2,027.00 | 2,323 |
| 2025-09-05 | 1,869.00 | 1,903.98 | 1,865.00 | 1,903.98 | 1,903.98 | 2,754 |
| 2025-09-04 | 1,792.46 | 1,840.00 | 1,792.46 | 1,840.00 | 1,840.00 | 580 |
| 2025-09-03 | 1,805.00 | 1,814.99 | 1,805.00 | 1,814.99 | 1,814.99 | 449 |
| 2025-09-02 | 1,784.50 | 1,800.00 | 1,746.61 | 1,800.00 | 1,800.00 | 1,029 |
| 2025-09-01 | 1,779.59 | 1,779.59 | 1,779.59 | 1,779.59 | 1,779.59 | 0 |
| 2025-08-29 | 1,751.49 | 1,790.00 | 1,750.00 | 1,779.59 | 1,779.59 | 1,250 |
| 2025-08-28 | 1,669.00 | 1,699.99 | 1,669.00 | 1,699.99 | 1,699.99 | 43 |
| 2025-08-27 | 1,673.00 | 1,680.00 | 1,673.00 | 1,680.00 | 1,680.00 | 65 |
| 2025-08-26 | 1,729.55 | 1,729.55 | 1,727.00 | 1,727.00 | 1,727.00 | 247 |
| 2025-08-25 | 1,715.00 | 1,730.00 | 1,711.57 | 1,719.50 | 1,719.50 | 1,079 |
| 2025-08-22 | 1,659.00 | 1,680.00 | 1,659.00 | 1,677.00 | 1,677.00 | 384 |
| 2025-08-21 | 1,620.40 | 1,655.00 | 1,620.40 | 1,651.50 | 1,651.50 | 187 |
| 2025-08-20 | 1,602.00 | 1,637.56 | 1,602.00 | 1,622.00 | 1,622.00 | 768 |
| 2025-08-19 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.63 | 1,680.63 | 320 |
| 2025-08-18 | 1,710.00 | 1,710.00 | 1,695.00 | 1,697.43 | 1,697.43 | 518 |
| 2025-08-15 | 1,669.00 | 1,686.00 | 1,660.65 | 1,686.00 | 1,686.00 | 198 |
| 2025-08-14 | 1,668.00 | 1,676.00 | 1,668.00 | 1,670.00 | 1,670.00 | 492 |
| 2025-08-13 | 1,700.00 | 1,705.00 | 1,693.00 | 1,693.00 | 1,693.00 | 221 |
| 2025-08-12 | 1,627.77 | 1,634.00 | 1,627.77 | 1,633.20 | 1,633.20 | 154 |
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.