Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,606.00 | 1,606.00 | 1,582.10 | 1,585.00 | 1,585.00 | 727 |
| 2025-08-08 | 1,606.40 | 1,627.01 | 1,606.40 | 1,627.01 | 1,627.01 | 703 |
| 2025-08-07 | 1,627.77 | 1,627.77 | 1,627.77 | 1,627.77 | 1,627.77 | 17 |
| 2025-08-06 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 3,072 |
| 2025-08-05 | 1,637.61 | 1,637.61 | 1,611.90 | 1,611.90 | 1,611.90 | 2,042 |
| 2025-08-04 | 1,635.50 | 1,703.00 | 1,635.50 | 1,645.25 | 1,645.25 | 2,453 |
| 2025-08-01 | 1,622.00 | 1,631.80 | 1,622.00 | 1,631.80 | 1,631.80 | 1,688 |
| 2025-07-31 | 1,636.00 | 1,655.90 | 1,636.00 | 1,655.00 | 1,655.00 | 3,194 |
| 2025-07-30 | 1,634.00 | 1,634.00 | 1,613.30 | 1,613.30 | 1,613.30 | 4,196 |
| 2025-07-29 | 1,660.20 | 1,660.20 | 1,627.00 | 1,627.00 | 1,627.00 | 1,756 |
| 2025-07-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 91 |
| 2025-07-25 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2025-07-24 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,585 |
| 2025-07-23 | 1,750.00 | 1,750.00 | 1,720.00 | 1,726.50 | 1,726.50 | 859 |
| 2025-07-22 | 1,715.00 | 1,728.00 | 1,715.00 | 1,728.00 | 1,728.00 | 1,805 |
| 2025-07-21 | 1,665.01 | 1,665.01 | 1,665.00 | 1,665.00 | 1,665.00 | 188 |
| 2025-07-18 | 1,665.00 | 1,670.00 | 1,648.00 | 1,648.00 | 1,648.00 | 740 |
| 2025-07-17 | 1,635.00 | 1,646.00 | 1,635.00 | 1,640.00 | 1,640.00 | 522 |
| 2025-07-16 | 1,650.00 | 1,650.00 | 1,617.81 | 1,618.00 | 1,618.00 | 2,015 |
| 2025-07-15 | 1,700.00 | 1,770.00 | 1,700.00 | 1,764.00 | 1,764.00 | 976 |
| 2025-07-14 | 1,603.00 | 1,610.00 | 1,603.00 | 1,610.00 | 1,610.00 | 381 |
| 2025-07-11 | 1,622.00 | 1,622.00 | 1,620.00 | 1,620.00 | 1,620.00 | 45 |
| 2025-07-10 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 20 |
| 2025-07-09 | 1,651.70 | 1,651.70 | 1,651.70 | 1,651.70 | 1,651.70 | 115 |
| 2025-07-08 | 1,671.50 | 1,671.50 | 1,671.50 | 1,671.50 | 1,671.50 | 0 |
| 2025-07-07 | 1,651.23 | 1,675.00 | 1,651.23 | 1,671.50 | 1,671.50 | 320 |
| 2025-07-04 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0 |
| 2025-07-03 | 1,614.99 | 1,615.00 | 1,614.99 | 1,615.00 | 1,615.00 | 206 |
| 2025-07-02 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 142 |
| 2025-07-01 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2025-06-30 | 1,619.99 | 1,619.99 | 1,605.00 | 1,605.00 | 1,605.00 | 72 |
| 2025-06-27 | 1,640.00 | 1,640.00 | 1,614.00 | 1,620.00 | 1,620.00 | 154 |
| 2025-06-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 10 |
| 2025-06-25 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 9 |
| 2025-06-24 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0 |
| 2025-06-23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 13 |
| 2025-06-20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 60 |
| 2025-06-19 | 1,607.24 | 1,607.24 | 1,607.24 | 1,607.24 | 1,607.24 | 0 |
| 2025-06-18 | 1,610.43 | 1,610.43 | 1,605.00 | 1,607.24 | 1,607.24 | 201 |
| 2025-06-17 | 1,642.00 | 1,642.00 | 1,635.22 | 1,635.22 | 1,635.22 | 3,981 |
| 2025-06-16 | 1,635.03 | 1,657.00 | 1,635.03 | 1,657.00 | 1,657.00 | 57 |
| 2025-06-13 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,625.00 | 57 |
| 2025-06-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-06-11 | 1,672.00 | 1,672.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,358 |
| 2025-06-10 | 1,670.00 | 1,675.01 | 1,670.00 | 1,671.50 | 1,671.50 | 65 |
| 2025-06-09 | 1,693.80 | 1,693.80 | 1,693.80 | 1,693.80 | 1,693.80 | 9 |
| 2025-06-06 | 1,635.78 | 1,642.00 | 1,633.00 | 1,642.00 | 1,642.00 | 113 |
| 2025-06-05 | 1,632.00 | 1,645.00 | 1,632.00 | 1,644.00 | 1,644.00 | 42 |
| 2025-06-04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 27 |
| 2025-06-03 | 1,590.01 | 1,620.00 | 1,590.01 | 1,620.00 | 1,620.00 | 114 |
| 2025-06-02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 13 |
| 2025-05-30 | 1,580.12 | 1,580.13 | 1,580.12 | 1,580.12 | 1,580.12 | 828 |
| 2025-05-29 | 1,632.00 | 1,632.00 | 1,625.00 | 1,625.00 | 1,625.00 | 87 |
| 2025-05-28 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 23 |
| 2025-05-27 | 1,611.01 | 1,620.00 | 1,611.01 | 1,619.00 | 1,619.00 | 976 |
| 2025-05-26 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0 |
| 2025-05-23 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,611.00 | 126 |
| 2025-05-22 | 1,630.00 | 1,638.15 | 1,628.00 | 1,630.00 | 1,630.00 | 630 |
| 2025-05-21 | 1,754.00 | 1,830.00 | 1,665.00 | 1,665.00 | 1,665.00 | 3,075 |
| 2025-05-20 | 1,727.76 | 1,728.15 | 1,721.00 | 1,724.17 | 1,724.17 | 2,418 |
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.