Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.700 | 3.740 | 3.600 | 3.740 | 3.740 | 13,501,962 |
| 2025-01-31 | 4.080 | 4.140 | 4.020 | 4.020 | 4.020 | 10,696,628 |
| 2025-01-30 | 3.960 | 4.000 | 3.880 | 3.940 | 3.940 | 8,303,685 |
| 2025-01-29 | 3.940 | 4.080 | 3.920 | 4.060 | 4.060 | 10,830,238 |
| 2025-01-28 | 3.860 | 3.900 | 3.820 | 3.880 | 3.880 | 12,847,301 |
| 2025-01-27 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 5,656,033 |
| 2025-01-24 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 2,158,629 |
| 2025-01-23 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 2,462,600 |
| 2025-01-22 | 3.560 | 3.560 | 3.480 | 3.520 | 3.520 | 5,611,868 |
| 2025-01-21 | 3.600 | 3.640 | 3.560 | 3.620 | 3.620 | 3,890,099 |
| 2025-01-20 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 5,364,048 |
| 2025-01-17 | 3.520 | 3.520 | 3.480 | 3.520 | 3.520 | 2,587,429 |
| 2025-01-16 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 1,947,094 |
| 2025-01-15 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 1,450,327 |
| 2025-01-14 | 3.440 | 3.520 | 3.440 | 3.460 | 3.460 | 2,939,463 |
| 2025-01-13 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 3,780,345 |
| 2025-01-10 | 3.540 | 3.540 | 3.460 | 3.520 | 3.520 | 3,327,735 |
| 2025-01-09 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 1,519,818 |
| 2025-01-08 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 2,656,689 |
| 2025-01-07 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 3,029,728 |
| 2025-01-06 | 3.620 | 3.660 | 3.600 | 3.640 | 3.640 | 2,226,815 |
| 2025-01-03 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 5,274,600 |
| 2025-01-02 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 8,994,993 |
| 2024-12-30 | 3.700 | 3.740 | 3.660 | 3.720 | 3.720 | 2,010,083 |
| 2024-12-27 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 2,846,790 |
| 2024-12-26 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 496,424 |
| 2024-12-25 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 1,036,177 |
| 2024-12-24 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 2,303,166 |
| 2024-12-23 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 2,350,502 |
| 2024-12-20 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 2,834,228 |
| 2024-12-19 | 3.800 | 3.820 | 3.680 | 3.760 | 3.760 | 10,555,646 |
| 2024-12-18 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 2,894,734 |
| 2024-12-17 | 3.800 | 3.840 | 3.740 | 3.800 | 3.800 | 3,021,870 |
| 2024-12-16 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 4,470,551 |
| 2024-12-13 | 3.860 | 3.880 | 3.820 | 3.840 | 3.840 | 7,665,750 |
| 2024-12-12 | 3.840 | 3.920 | 3.820 | 3.880 | 3.880 | 7,210,527 |
| 2024-12-11 | 3.800 | 3.880 | 3.740 | 3.780 | 3.780 | 10,320,802 |
| 2024-12-09 | 3.740 | 3.960 | 3.700 | 3.960 | 3.960 | 7,790,817 |
| 2024-12-06 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 7,687,003 |
| 2024-12-04 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 2,186,950 |
| 2024-12-03 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 7,499,243 |
| 2024-12-02 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 3,525,272 |
| 2024-11-29 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 1,061,183 |
| 2024-11-28 | 3.620 | 3.620 | 3.580 | 3.580 | 3.580 | 2,440,579 |
| 2024-11-27 | 3.660 | 3.720 | 3.620 | 3.700 | 3.700 | 2,059,574 |
| 2024-11-26 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 4,755,302 |
| 2024-11-25 | 3.540 | 3.540 | 3.480 | 3.540 | 3.540 | 4,682,935 |
| 2024-11-22 | 3.520 | 3.540 | 3.400 | 3.480 | 3.480 | 30,652,661 |
| 2024-11-21 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 1,347,019 |
| 2024-11-20 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 2,240,442 |
| 2024-11-19 | 3.720 | 3.800 | 3.720 | 3.720 | 3.720 | 5,073,474 |
| 2024-11-18 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 6,891,190 |
| 2024-11-15 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 3,942,285 |
| 2024-11-14 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 4,522,589 |
| 2024-11-13 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 2,145,677 |
| 2024-11-12 | 3.800 | 3.840 | 3.720 | 3.740 | 3.740 | 6,661,526 |
| 2024-11-11 | 3.840 | 3.860 | 3.760 | 3.840 | 3.840 | 4,266,666 |
| 2024-11-08 | 4.020 | 4.020 | 3.920 | 3.960 | 3.960 | 4,962,828 |
| 2024-11-07 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 5,315,750 |
| 2024-11-06 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 3,944,665 |
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.