Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 14 |
| 2025-05-16 | 1,741.01 | 1,750.00 | 1,741.01 | 1,748.13 | 1,748.13 | 36 |
| 2025-05-15 | 1,736.70 | 1,736.70 | 1,734.00 | 1,734.00 | 1,734.00 | 378 |
| 2025-05-14 | 1,800.00 | 1,812.00 | 1,800.00 | 1,804.50 | 1,804.50 | 1,848 |
| 2025-05-13 | 1,772.00 | 1,772.83 | 1,772.00 | 1,772.83 | 1,772.83 | 1,236 |
| 2025-05-12 | 1,778.00 | 1,796.60 | 1,768.10 | 1,785.32 | 1,785.32 | 2,021 |
| 2025-05-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5 |
| 2025-05-08 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 1,715.30 | 525 |
| 2025-05-07 | 1,742.39 | 1,742.39 | 1,690.00 | 1,691.00 | 1,691.00 | 6,584 |
| 2025-05-06 | 1,800.00 | 1,800.78 | 1,800.00 | 1,800.78 | 1,800.78 | 956 |
| 2025-05-05 | 1,749.00 | 1,785.00 | 1,749.00 | 1,785.00 | 1,785.00 | 29 |
| 2025-05-02 | 1,775.80 | 1,775.80 | 1,768.00 | 1,768.00 | 1,768.00 | 167 |
| 2025-04-30 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 586 |
| 2025-04-29 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 500 |
| 2025-04-25 | 1,768.00 | 1,789.00 | 1,768.00 | 1,772.90 | 1,772.90 | 894 |
| 2025-04-24 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 31 |
| 2025-04-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 117 |
| 2025-04-22 | 1,624.40 | 1,640.01 | 1,624.40 | 1,640.01 | 1,640.01 | 27 |
| 2025-04-21 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 9 |
| 2025-04-16 | 1,700.99 | 1,700.99 | 1,650.00 | 1,650.00 | 1,650.00 | 648 |
| 2025-04-15 | 1,694.00 | 1,700.00 | 1,694.00 | 1,697.98 | 1,697.98 | 1,912 |
| 2025-04-14 | 1,740.00 | 1,740.00 | 1,721.67 | 1,721.67 | 1,721.67 | 981 |
| 2025-04-11 | 1,656.80 | 1,682.00 | 1,623.00 | 1,682.00 | 1,682.00 | 160 |
| 2025-04-10 | 1,650.00 | 1,661.37 | 1,640.00 | 1,645.00 | 1,645.00 | 772 |
| 2025-04-09 | 1,589.97 | 1,641.00 | 1,589.97 | 1,634.21 | 1,634.21 | 4,072 |
| 2025-04-08 | 1,657.00 | 1,660.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,446 |
| 2025-04-07 | 1,698.35 | 1,698.35 | 1,608.50 | 1,640.00 | 1,640.00 | 327 |
| 2025-04-04 | 1,760.00 | 1,760.00 | 1,620.00 | 1,676.40 | 1,676.40 | 1,472 |
| 2025-04-03 | 1,800.00 | 1,810.00 | 1,790.00 | 1,791.00 | 1,791.00 | 214 |
| 2025-04-02 | 1,869.00 | 1,871.00 | 1,869.00 | 1,871.00 | 1,871.00 | 247 |
| 2025-04-01 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 88 |
| 2025-03-31 | 1,856.00 | 1,888.50 | 1,856.00 | 1,888.50 | 1,888.50 | 976 |
| 2025-03-28 | 1,999.00 | 1,999.00 | 1,900.00 | 1,923.00 | 1,923.00 | 164 |
| 2025-03-27 | 2,009.60 | 2,009.60 | 1,999.00 | 1,999.00 | 1,999.00 | 3,136 |
| 2025-03-26 | 1,982.00 | 1,982.00 | 1,950.00 | 1,950.00 | 1,950.00 | 582 |
| 2025-03-25 | 1,952.00 | 1,960.00 | 1,918.50 | 1,918.50 | 1,918.50 | 141 |
| 2025-03-21 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 55 |
| 2025-03-20 | 1,926.00 | 1,926.00 | 1,890.00 | 1,903.00 | 1,903.00 | 464 |
| 2025-03-19 | 1,990.00 | 1,990.00 | 1,955.00 | 1,962.01 | 1,962.01 | 151 |
| 2025-03-18 | 1,950.50 | 2,085.00 | 1,950.50 | 2,040.00 | 2,040.00 | 757 |
| 2025-03-14 | 1,859.00 | 1,866.00 | 1,855.00 | 1,866.00 | 1,866.00 | 83 |
| 2025-03-13 | 1,906.00 | 1,906.00 | 1,885.00 | 1,885.00 | 1,885.00 | 361 |
| 2025-03-12 | 1,830.00 | 1,848.50 | 1,830.00 | 1,848.50 | 1,848.50 | 85 |
| 2025-03-11 | 1,920.00 | 1,921.00 | 1,917.39 | 1,917.39 | 1,917.39 | 2,217 |
| 2025-03-10 | 1,892.00 | 1,905.00 | 1,892.00 | 1,905.00 | 1,905.00 | 340 |
| 2025-03-07 | 1,930.00 | 1,930.00 | 1,899.00 | 1,930.00 | 1,930.00 | 1,626 |
| 2025-03-06 | 1,890.00 | 1,890.00 | 1,880.01 | 1,880.01 | 1,880.01 | 35 |
| 2025-03-05 | 1,864.00 | 1,873.00 | 1,864.00 | 1,870.41 | 1,870.41 | 1,194 |
| 2025-03-04 | 1,750.00 | 1,824.00 | 1,750.00 | 1,818.05 | 1,818.05 | 2,554 |
| 2025-03-03 | 1,760.00 | 1,766.00 | 1,739.50 | 1,739.50 | 1,739.50 | 1,466 |
| 2025-02-28 | 1,776.00 | 1,782.00 | 1,762.53 | 1,762.53 | 1,762.53 | 459 |
| 2025-02-27 | 1,838.00 | 1,838.00 | 1,828.81 | 1,835.00 | 1,835.00 | 668 |
| 2025-02-26 | 1,831.19 | 1,831.19 | 1,820.00 | 1,820.00 | 1,820.00 | 343 |
| 2025-02-25 | 1,783.00 | 1,806.00 | 1,783.00 | 1,806.00 | 1,806.00 | 648 |
| 2025-02-24 | 1,803.00 | 1,805.59 | 1,783.00 | 1,793.27 | 1,793.27 | 792 |
| 2025-02-21 | 1,886.00 | 1,943.00 | 1,825.10 | 1,847.00 | 1,847.00 | 2,674 |
| 2025-02-20 | 1,843.26 | 1,880.00 | 1,800.00 | 1,818.53 | 1,818.53 | 1,594 |
| 2025-02-19 | 1,800.00 | 1,806.53 | 1,787.00 | 1,803.00 | 1,803.00 | 2,632 |
| 2025-02-18 | 1,907.69 | 1,907.69 | 1,820.00 | 1,821.98 | 1,821.98 | 4,308 |
| 2025-02-17 | 1,982.00 | 1,982.00 | 1,951.00 | 1,951.00 | 1,951.00 | 795 |
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.