Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 6,537,074 |
| 2024-05-09 | 5.150 | 5.400 | 5.150 | 5.300 | 5.300 | 3,227,163 |
| 2024-05-08 | 5.200 | 5.400 | 5.100 | 5.200 | 5.200 | 4,168,615 |
| 2024-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-03 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 7,684,251 |
| 2024-05-02 | 5.050 | 5.100 | 4.980 | 5.100 | 5.100 | 2,585,244 |
| 2024-04-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-29 | 4.820 | 5.050 | 4.800 | 5.000 | 5.000 | 7,032,849 |
| 2024-04-26 | 4.740 | 4.860 | 4.740 | 4.800 | 4.800 | 14,901,074 |
| 2024-04-25 | 4.680 | 4.720 | 4.660 | 4.680 | 4.680 | 424,017 |
| 2024-04-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-04-23 | 4.460 | 4.560 | 4.460 | 4.540 | 4.540 | 299,733 |
| 2024-04-22 | 4.420 | 4.480 | 4.420 | 4.440 | 4.440 | 439,274 |
| 2024-04-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-04-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-04-17 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-04-11 | 4.740 | 4.780 | 4.720 | 4.780 | 4.780 | 849,529 |
| 2024-04-10 | 4.780 | 4.820 | 4.780 | 4.820 | 4.820 | 785,412 |
| 2024-04-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-04-05 | 4.920 | 4.980 | 4.860 | 4.960 | 4.960 | 502,358 |
| 2024-04-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-03 | 4.960 | 4.980 | 4.900 | 4.900 | 4.900 | 772,842 |
| 2024-04-02 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 2,165,754 |
| 2024-04-01 | 4.880 | 5.100 | 4.860 | 5.100 | 5.100 | 727,604 |
| 2024-03-29 | 4.860 | 4.900 | 4.860 | 4.880 | 4.880 | 432,592 |
| 2024-03-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-03-27 | 4.680 | 4.700 | 4.640 | 4.680 | 4.680 | 1,204,985 |
| 2024-03-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-03-25 | 4.640 | 4.880 | 4.620 | 4.740 | 4.740 | 3,150,986 |
| 2024-03-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-03-21 | 4.720 | 4.720 | 4.660 | 4.720 | 4.720 | 763,853 |
| 2024-03-20 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-03-19 | 4.720 | 4.760 | 4.720 | 4.740 | 4.740 | 181,927 |
| 2024-03-18 | 4.680 | 4.780 | 4.680 | 4.780 | 4.780 | 537,472 |
| 2024-03-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-03-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-03-13 | 4.720 | 4.840 | 4.720 | 4.800 | 4.800 | 1,824,504 |
| 2024-03-12 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-03-11 | 4.420 | 4.460 | 4.400 | 4.440 | 4.440 | 158,045 |
| 2024-03-08 | 4.400 | 4.420 | 4.380 | 4.400 | 4.400 | 708,152 |
| 2024-03-07 | 4.460 | 4.460 | 4.360 | 4.420 | 4.420 | 1,002,427 |
| 2024-03-06 | 4.480 | 4.560 | 4.460 | 4.480 | 4.480 | 265,581 |
| 2024-03-05 | 4.480 | 4.520 | 4.400 | 4.440 | 4.440 | 2,485,999 |
| 2024-03-04 | 4.720 | 4.760 | 4.620 | 4.660 | 4.660 | 896,145 |
| 2024-03-01 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 143,563 |
| 2024-02-29 | 4.900 | 4.900 | 4.580 | 4.620 | 4.620 | 3,784,769 |
| 2024-02-28 | 5.050 | 5.100 | 4.940 | 5.000 | 5.000 | 1,662,493 |
| 2024-02-27 | 5.000 | 5.100 | 4.920 | 5.100 | 5.100 | 1,400,277 |
| 2024-02-23 | 5.000 | 5.150 | 4.980 | 5.150 | 5.150 | 849,757 |
| 2024-02-22 | 4.880 | 4.940 | 4.860 | 4.940 | 4.940 | 320,808 |
| 2024-02-21 | 4.880 | 5.050 | 4.880 | 4.880 | 4.880 | 266,943 |
| 2024-02-20 | 4.760 | 4.800 | 4.740 | 4.800 | 4.800 | 124,133 |
| 2024-02-19 | 4.800 | 4.820 | 4.700 | 4.800 | 4.800 | 1,657,507 |
| 2024-02-16 | 4.800 | 5.000 | 4.800 | 4.940 | 4.940 | 670,035 |
| 2024-02-15 | 4.760 | 4.840 | 4.760 | 4.840 | 4.840 | 157,701 |
| 2024-02-14 | 4.660 | 4.760 | 4.660 | 4.740 | 4.740 | 150,180 |
| 2024-02-13 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 102,597 |
| 2024-02-12 | 4.700 | 4.720 | 4.680 | 4.720 | 4.720 | 144,113 |
| 2024-02-09 | 4.660 | 4.680 | 4.540 | 4.660 | 4.660 | 112,797 |
| 2024-02-08 | 4.720 | 4.760 | 4.680 | 4.740 | 4.740 | 1,224,925 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.