Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2,021.00 | 2,085.59 | 1,962.00 | 1,982.00 | 1,982.00 | 1,635 |
| 2025-02-13 | 1,970.00 | 1,994.00 | 1,959.00 | 1,970.00 | 1,970.00 | 1,607 |
| 2025-02-12 | 1,862.00 | 1,932.00 | 1,862.00 | 1,907.50 | 1,907.50 | 2,597 |
| 2025-02-11 | 1,839.00 | 1,880.96 | 1,838.00 | 1,840.05 | 1,840.05 | 2,496 |
| 2025-02-10 | 1,914.00 | 1,942.00 | 1,914.00 | 1,942.00 | 1,942.00 | 41 |
| 2025-02-07 | 1,832.51 | 1,832.51 | 1,832.51 | 1,832.51 | 1,832.51 | 10 |
| 2025-02-06 | 1,816.50 | 1,816.50 | 1,811.23 | 1,811.23 | 1,811.23 | 262 |
| 2025-02-05 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 9 |
| 2025-02-04 | 1,910.00 | 1,920.00 | 1,910.00 | 1,919.99 | 1,919.99 | 46 |
| 2025-01-31 | 1,925.01 | 1,925.01 | 1,925.00 | 1,925.00 | 1,925.00 | 112 |
| 2025-01-30 | 1,871.93 | 1,947.00 | 1,871.93 | 1,946.04 | 1,946.04 | 207 |
| 2025-01-29 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 1,865.18 | 12 |
| 2025-01-28 | 1,850.00 | 1,871.00 | 1,800.00 | 1,860.43 | 1,860.43 | 1,273 |
| 2025-01-27 | 1,810.01 | 1,868.83 | 1,808.00 | 1,847.00 | 1,847.00 | 29,478 |
| 2025-01-24 | 1,675.99 | 1,730.00 | 1,675.99 | 1,726.00 | 1,726.00 | 649 |
| 2025-01-22 | 1,696.00 | 1,700.00 | 1,694.00 | 1,695.00 | 1,695.00 | 621 |
| 2025-01-21 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 9 |
| 2025-01-17 | 1,700.00 | 1,729.00 | 1,700.00 | 1,720.00 | 1,720.00 | 2,506 |
| 2025-01-16 | 1,670.00 | 1,681.23 | 1,670.00 | 1,681.23 | 1,681.23 | 782 |
| 2025-01-15 | 1,658.00 | 1,664.00 | 1,658.00 | 1,664.00 | 1,664.00 | 1,901 |
| 2025-01-14 | 1,650.00 | 1,660.00 | 1,631.10 | 1,637.48 | 1,637.48 | 1,300 |
| 2025-01-13 | 1,625.20 | 1,625.50 | 1,622.50 | 1,622.80 | 1,622.80 | 1,149 |
| 2025-01-10 | 1,620.00 | 1,620.00 | 1,608.62 | 1,608.62 | 1,608.62 | 2,030 |
| 2025-01-09 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 9 |
| 2025-01-07 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | 1,676.58 | 9 |
| 2025-01-06 | 1,727.77 | 1,727.77 | 1,698.00 | 1,698.00 | 1,698.00 | 435 |
| 2025-01-02 | 1,718.15 | 1,718.15 | 1,718.15 | 1,718.15 | 1,718.15 | 176 |
| 2024-12-31 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 17 |
| 2024-12-30 | 1,720.00 | 1,735.00 | 1,720.00 | 1,728.60 | 1,728.60 | 50 |
| 2024-12-27 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 15 |
| 2024-12-26 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 128 |
| 2024-12-23 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 10 |
| 2024-12-20 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 229 |
| 2024-12-19 | 1,761.00 | 1,761.00 | 1,742.00 | 1,742.00 | 1,742.00 | 533 |
| 2024-12-18 | 1,824.99 | 1,824.99 | 1,824.99 | 1,824.99 | 1,824.99 | 32 |
| 2024-12-17 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 8 |
| 2024-12-16 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 11 |
| 2024-12-13 | 1,815.00 | 1,830.00 | 1,815.00 | 1,827.00 | 1,827.00 | 395 |
| 2024-12-11 | 1,775.00 | 1,778.00 | 1,775.00 | 1,778.00 | 1,778.00 | 878 |
| 2024-12-09 | 1,905.00 | 1,920.00 | 1,883.50 | 1,883.50 | 1,883.50 | 2,284 |
| 2024-12-06 | 1,737.00 | 1,752.00 | 1,737.00 | 1,740.00 | 1,740.00 | 659 |
| 2024-12-05 | 1,742.70 | 1,742.70 | 1,737.00 | 1,737.00 | 1,737.00 | 28 |
| 2024-12-04 | 1,713.20 | 1,713.20 | 1,713.20 | 1,713.20 | 1,713.20 | 28 |
| 2024-12-03 | 1,751.00 | 1,752.90 | 1,751.00 | 1,751.00 | 1,751.00 | 473 |
| 2024-12-02 | 1,723.61 | 1,764.00 | 1,723.61 | 1,764.00 | 1,764.00 | 51 |
| 2024-11-29 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 9 |
| 2024-11-27 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 31 |
| 2024-11-26 | 1,741.99 | 1,741.99 | 1,730.00 | 1,730.00 | 1,730.00 | 612 |
| 2024-11-25 | 1,676.00 | 1,683.00 | 1,676.00 | 1,676.45 | 1,676.45 | 1,721 |
| 2024-11-22 | 1,691.99 | 1,691.99 | 1,630.00 | 1,638.15 | 1,638.15 | 135 |
| 2024-11-21 | 1,675.00 | 1,675.00 | 1,639.00 | 1,663.75 | 1,663.75 | 2,309 |
| 2024-11-20 | 1,755.00 | 1,762.00 | 1,711.21 | 1,762.00 | 1,762.00 | 361 |
| 2024-11-19 | 1,726.10 | 1,731.85 | 1,715.00 | 1,731.85 | 1,731.85 | 63 |
| 2024-11-15 | 1,725.00 | 1,725.00 | 1,714.00 | 1,721.60 | 1,721.60 | 2,123 |
| 2024-11-14 | 1,720.00 | 1,720.00 | 1,715.00 | 1,716.38 | 1,716.38 | 670 |
| 2024-11-12 | 1,742.00 | 1,747.83 | 1,742.00 | 1,747.83 | 1,747.83 | 375 |
| 2024-11-11 | 1,820.00 | 1,820.00 | 1,799.23 | 1,799.23 | 1,799.23 | 481 |
| 2024-11-08 | 1,795.15 | 1,799.00 | 1,783.60 | 1,794.22 | 1,794.22 | 383 |
| 2024-11-07 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 50 |
| 2024-11-06 | 1,840.80 | 1,840.80 | 1,812.01 | 1,821.08 | 1,821.08 | 215 |
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.