Baidu Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	41.350	41.350	40.430	40.770	40.770	391
2023-11-30	42.190	42.190	41.640	41.750	41.750	107
2023-11-29	41.600	41.600	41.190	41.480	41.480	362
2023-11-28	44.030	44.030	41.600	41.600	41.600	10,234
2023-11-27	43.950	44.220	42.710	44.030	44.030	119
2023-11-24	42.460	43.430	42.400	43.080	43.080	5,612
2023-11-23	41.210	42.590	41.210	42.590	42.590	537
2023-11-22	40.740	42.440	40.280	42.230	42.230	3,713
2023-11-21	39.060	40.100	39.000	39.940	39.940	7,145
2023-11-20	37.610	38.530	37.610	38.530	38.530	311
2023-11-17	37.890	37.900	37.770	37.810	37.810	202
2023-11-16	39.100	39.100	37.420	37.800	37.800	5,125
2023-11-14	37.510	37.970	37.510	37.970	37.970	70
2023-11-13	37.700	37.910	37.460	37.510	37.510	3,234
2023-11-10	37.110	37.110	36.600	36.880	36.880	1,486
2023-11-09	37.500	37.500	37.000	37.110	37.110	4,448
2023-11-08	37.700	37.820	37.480	37.600	37.600	3,365
2023-11-07	37.590	37.680	37.480	37.600	37.600	349
2023-11-06	38.960	38.960	37.750	37.970	37.970	318
2023-11-03	38.400	38.700	38.280	38.700	38.700	969
2023-11-01	37.370	37.450	37.200	37.310	37.310	843
2023-10-31	38.130	38.130	37.410	38.130	38.130	473
2023-10-30	38.430	38.450	37.800	38.130	38.130	1,441
2023-10-27	38.160	38.390	37.930	38.390	38.390	741
2023-10-26	38.920	38.920	38.590	38.840	38.840	16,981
2023-10-25	40.000	40.000	38.530	38.920	38.920	113
2023-10-24	38.760	40.150	38.760	40.000	40.000	19,331
2023-10-23	37.940	38.690	37.940	38.690	38.690	352
2023-10-20	39.740	39.740	38.110	38.110	38.110	180
2023-10-19	40.310	40.330	38.960	38.960	38.960	25,558
2023-10-18	42.350	42.370	41.450	41.470	41.470	622
2023-10-17	44.120	44.140	42.890	42.970	42.970	1,381
2023-10-16	45.590	45.590	44.270	44.890	44.890	854
2023-10-13	45.440	45.760	45.280	45.590	45.590	1,833
2023-10-10	48.980	48.980	48.980	48.980	48.980	1
2023-10-09	48.860	49.190	48.860	49.190	49.190	418
2023-10-06	48.110	49.460	48.110	49.460	49.460	116
2023-10-05	47.000	47.220	47.000	47.220	47.220	160
2023-10-04	46.970	46.970	46.770	46.880	46.880	1,120
2023-10-03	47.710	47.710	47.660	47.660	47.660	37
2023-10-02	48.000	48.170	47.750	47.930	47.930	3,052
2023-09-29	47.870	48.460	47.870	48.460	48.460	3,691
2023-09-28	47.490	47.490	47.490	47.490	47.490	14
2023-09-27	46.750	47.260	46.750	47.200	47.200	3,916
2023-09-26	46.450	46.910	46.450	46.610	46.610	212
2023-09-25	46.450	46.800	46.450	46.800	46.800	275
2023-09-22	46.470	46.610	46.290	46.610	46.610	852
2023-09-21	45.000	45.110	44.440	45.110	45.110	5,074
2023-09-20	45.850	45.890	45.550	45.770	45.770	3,164
2023-09-19	46.380	46.380	46.380	46.380	46.380	2
2023-09-18	46.550	46.550	46.390	46.390	46.390	1,087
2023-09-15	47.400	47.560	47.200	47.220	47.220	137
2023-09-14	48.690	48.690	48.000	48.000	48.000	10,066
2023-09-13	48.500	48.500	48.200	48.290	48.290	170
2023-09-12	49.630	49.630	48.960	48.960	48.960	270
2023-09-11	48.770	48.770	48.700	48.700	48.700	306
2023-09-08	50.000	50.000	48.450	48.450	48.450	122
2023-09-06	50.500	50.860	50.500	50.670	50.670	46
2023-09-05	50.560	50.780	50.360	50.440	50.440	3,785
2023-09-04	51.910	52.170	51.890	52.170	52.170	128

← NewerPage 13 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.