Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.880 | 3.980 | 3.880 | 3.980 | 3.980 | 3,048,141 |
| 2024-11-04 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 1,555,234 |
| 2024-11-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-30 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 4,761,405 |
| 2024-10-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-10-28 | 3.880 | 3.920 | 3.860 | 3.920 | 3.920 | 2,629,874 |
| 2024-10-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-10-24 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 5,112,383 |
| 2024-10-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-21 | 3.960 | 3.980 | 3.900 | 3.940 | 3.940 | 6,743,189 |
| 2024-10-18 | 3.940 | 4.060 | 3.900 | 4.040 | 4.040 | 14,208,939 |
| 2024-10-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-10-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-10-15 | 4.200 | 4.200 | 3.960 | 4.020 | 4.020 | 21,392,781 |
| 2024-10-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-10 | 4.400 | 4.480 | 4.360 | 4.400 | 4.400 | 7,699,489 |
| 2024-10-09 | 4.280 | 4.420 | 4.160 | 4.320 | 4.320 | 29,382,472 |
| 2024-10-08 | 4.480 | 4.640 | 4.320 | 4.420 | 4.420 | 29,474,529 |
| 2024-10-07 | 4.800 | 4.940 | 4.760 | 4.940 | 4.940 | 8,988,932 |
| 2024-10-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-10-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-10-02 | 4.780 | 4.960 | 4.740 | 4.840 | 4.840 | 24,765,969 |
| 2024-10-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-09-30 | 4.320 | 4.480 | 4.320 | 4.400 | 4.400 | 10,821,495 |
| 2024-09-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-09-26 | 3.880 | 4.100 | 3.880 | 4.060 | 4.060 | 15,070,594 |
| 2024-09-25 | 3.840 | 3.860 | 3.720 | 3.740 | 3.740 | 10,777,846 |
| 2024-09-24 | 3.680 | 3.820 | 3.680 | 3.820 | 3.820 | 10,658,383 |
| 2024-09-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-18 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-09-13 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 1,835,269 |
| 2024-09-12 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 1,833,199 |
| 2024-09-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-09-10 | 3.500 | 3.560 | 3.480 | 3.540 | 3.540 | 1,028,937 |
| 2024-09-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-09-05 | 3.520 | 3.520 | 3.460 | 3.520 | 3.520 | 4,071,392 |
| 2024-09-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-09-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-09-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-08-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-08-29 | 3.560 | 3.620 | 3.520 | 3.620 | 3.620 | 2,569,647 |
| 2024-08-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-20 | 3.880 | 3.900 | 3.820 | 3.840 | 3.840 | 662,550 |
| 2024-08-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-16 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 1,738,410 |
| 2024-08-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-14 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 1,086,235 |
| 2024-08-13 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 527,722 |
| 2024-08-09 | 3.820 | 3.880 | 3.780 | 3.820 | 3.820 | 1,032,144 |
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.