Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.740 | 3.760 | 3.680 | 3.680 | 3.680 | 6,192,364 |
| 2025-05-02 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 8,881,690 |
| 2025-04-30 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 6,421,374 |
| 2025-04-29 | 3.720 | 3.740 | 3.680 | 3.700 | 3.700 | 2,115,118 |
| 2025-04-28 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 3,103,614 |
| 2025-04-25 | 3.760 | 3.860 | 3.760 | 3.820 | 3.820 | 9,191,052 |
| 2025-04-24 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 3,144,992 |
| 2025-04-23 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 6,778,964 |
| 2025-04-22 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 2,162,249 |
| 2025-04-21 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 2,263,054 |
| 2025-04-18 | 3.560 | 3.560 | 3.520 | 3.540 | 3.540 | 1,289,472 |
| 2025-04-17 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 4,292,787 |
| 2025-04-16 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 7,204,050 |
| 2025-04-11 | 3.440 | 3.500 | 3.400 | 3.400 | 3.400 | 6,048,931 |
| 2025-04-10 | 3.540 | 3.560 | 3.460 | 3.460 | 3.460 | 10,501,746 |
| 2025-04-09 | 3.420 | 3.500 | 3.340 | 3.440 | 3.440 | 25,702,896 |
| 2025-04-08 | 3.380 | 3.540 | 3.320 | 3.500 | 3.500 | 39,447,531 |
| 2025-04-04 | 3.800 | 3.820 | 3.620 | 3.680 | 3.680 | 13,702,055 |
| 2025-04-03 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 11,474,217 |
| 2025-04-02 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 5,244,519 |
| 2025-04-01 | 3.920 | 3.940 | 3.860 | 3.860 | 3.860 | 6,440,084 |
| 2025-03-31 | 3.960 | 3.980 | 3.840 | 3.900 | 3.900 | 37,490,908 |
| 2025-03-28 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 7,687,047 |
| 2025-03-27 | 4.180 | 4.240 | 4.160 | 4.160 | 4.160 | 13,645,381 |
| 2025-03-26 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 5,147,797 |
| 2025-03-25 | 4.000 | 4.080 | 3.980 | 4.040 | 4.040 | 25,426,737 |
| 2025-03-24 | 4.000 | 4.120 | 3.980 | 4.100 | 4.100 | 14,892,040 |
| 2025-03-21 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 22,841,077 |
| 2025-03-20 | 4.180 | 4.180 | 4.020 | 4.040 | 4.040 | 59,042,198 |
| 2025-03-19 | 4.360 | 4.400 | 4.300 | 4.400 | 4.400 | 75,654,521 |
| 2025-03-18 | 4.340 | 4.500 | 4.300 | 4.500 | 4.500 | 57,693,617 |
| 2025-03-17 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 11,812,693 |
| 2025-03-14 | 3.960 | 4.040 | 3.960 | 3.980 | 3.980 | 19,444,117 |
| 2025-03-13 | 3.900 | 3.920 | 3.820 | 3.860 | 3.860 | 11,184,175 |
| 2025-03-12 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 13,512,183 |
| 2025-03-11 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 16,826,716 |
| 2025-03-10 | 4.060 | 4.060 | 3.920 | 3.940 | 3.940 | 28,579,315 |
| 2025-03-07 | 3.980 | 4.060 | 3.940 | 3.960 | 3.960 | 27,448,576 |
| 2025-03-06 | 3.940 | 4.000 | 3.920 | 3.960 | 3.960 | 35,241,942 |
| 2025-03-05 | 3.740 | 3.880 | 3.720 | 3.880 | 3.880 | 12,787,518 |
| 2025-03-04 | 3.680 | 3.760 | 3.680 | 3.700 | 3.700 | 6,814,232 |
| 2025-03-03 | 3.760 | 3.760 | 3.660 | 3.680 | 3.680 | 8,101,240 |
| 2025-02-28 | 3.740 | 3.760 | 3.660 | 3.680 | 3.680 | 14,631,971 |
| 2025-02-27 | 3.820 | 3.880 | 3.780 | 3.860 | 3.860 | 10,041,332 |
| 2025-02-26 | 3.840 | 3.920 | 3.820 | 3.880 | 3.880 | 14,542,617 |
| 2025-02-25 | 3.800 | 3.800 | 3.720 | 3.760 | 3.760 | 20,091,008 |
| 2025-02-24 | 3.940 | 3.940 | 3.860 | 3.920 | 3.920 | 18,894,719 |
| 2025-02-21 | 3.760 | 3.940 | 3.740 | 3.940 | 3.940 | 25,145,040 |
| 2025-02-20 | 3.700 | 3.720 | 3.660 | 3.660 | 3.660 | 20,853,044 |
| 2025-02-19 | 3.820 | 3.860 | 3.760 | 3.820 | 3.820 | 21,449,345 |
| 2025-02-18 | 3.920 | 4.000 | 3.880 | 3.920 | 3.920 | 30,932,779 |
| 2025-02-17 | 4.040 | 4.040 | 3.860 | 3.900 | 3.900 | 55,628,290 |
| 2025-02-14 | 4.140 | 4.240 | 4.080 | 4.220 | 4.220 | 39,754,289 |
| 2025-02-13 | 4.180 | 4.320 | 4.060 | 4.120 | 4.120 | 40,987,956 |
| 2025-02-11 | 3.940 | 3.980 | 3.900 | 3.920 | 3.920 | 13,567,230 |
| 2025-02-10 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 21,527,257 |
| 2025-02-07 | 3.780 | 3.820 | 3.700 | 3.760 | 3.760 | 10,471,425 |
| 2025-02-06 | 3.760 | 3.820 | 3.700 | 3.820 | 3.820 | 6,104,120 |
| 2025-02-05 | 3.820 | 3.860 | 3.780 | 3.820 | 3.820 | 4,367,117 |
| 2025-02-04 | 3.840 | 3.840 | 3.740 | 3.820 | 3.820 | 10,117,248 |
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.