Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	51.900	52.800	50.100	51.990	51.990	1,682
2023-08-31	50.480	50.850	50.180	50.590	50.590	10,173
2023-08-30	48.600	51.000	48.600	50.500	50.500	4,701
2023-08-29	48.500	49.120	48.500	48.830	48.830	381
2023-08-28	47.500	48.460	47.500	47.770	47.770	740
2023-08-24	46.080	48.060	46.080	46.710	46.710	415
2023-08-23	45.400	46.140	45.400	45.750	45.750	205
2023-08-22	44.640	46.070	44.640	45.400	45.400	150
2023-08-21	45.450	45.450	44.140	44.400	44.400	412
2023-08-18	45.990	46.100	44.440	44.600	44.600	163
2023-08-17	47.020	47.020	46.300	46.300	46.300	219
2023-08-16	47.090	47.090	46.380	46.460	46.460	266
2023-08-15	48.320	48.320	48.000	48.140	48.140	3,608
2023-08-14	48.000	48.500	48.000	48.320	48.320	183
2023-08-11	48.750	48.750	47.800	48.300	48.300	1,424
2023-08-10	50.460	50.880	49.860	49.860	49.860	32
2023-08-09	49.960	49.960	49.850	49.860	49.860	30
2023-08-08	50.500	50.500	49.880	50.480	50.480	3,063
2023-08-07	51.240	51.240	50.750	51.240	51.240	534
2023-08-04	52.000	52.000	52.000	52.000	52.000	200
2023-08-03	51.800	52.500	51.800	52.330	52.330	94
2023-08-02	52.000	52.000	50.000	50.500	50.500	4,616
2023-08-01	52.360	53.130	52.000	52.300	52.300	1,710
2023-07-31	53.640	53.640	51.740	52.870	52.870	336
2023-07-28	51.500	52.640	51.500	52.580	52.580	52,388
2023-07-27	50.900	51.000	49.990	50.020	50.020	51,426
2023-07-26	50.830	50.830	50.830	50.830	50.830	783
2023-07-25	51.800	51.800	50.080	50.400	50.400	6,010
2023-07-24	47.200	50.950	47.200	50.170	50.170	4,180
2023-07-21	49.200	49.200	48.430	48.430	48.430	218
2023-07-20	49.120	49.200	49.010	49.090	49.090	228
2023-07-19	50.110	50.110	49.120	49.230	49.230	27,254
2023-07-18	51.240	51.240	49.270	49.300	49.300	3,016
2023-07-17	51.200	51.720	51.200	51.240	51.240	47
2023-07-14	51.240	51.520	50.810	50.910	50.910	7,644
2023-07-13	52.100	52.100	51.350	52.100	52.100	101,509
2023-07-12	50.900	51.390	50.490	51.250	51.250	78,850
2023-07-11	49.800	49.800	49.800	49.800	49.800	14
2023-07-10	49.500	50.010	49.100	49.800	49.800	354
2023-07-07	49.000	49.950	48.900	49.740	49.740	5,495
2023-07-06	49.000	49.000	48.410	48.600	48.600	244
2023-07-05	48.820	49.250	48.820	49.230	49.230	294
2023-07-04	48.650	48.650	48.560	48.650	48.650	46
2023-07-03	48.380	49.870	47.900	47.900	47.900	25,041
2023-06-30	47.330	47.330	46.390	46.720	46.720	21,409
2023-06-29	47.900	47.900	46.400	46.400	46.400	3,794
2023-06-28	49.390	49.700	48.700	49.070	49.070	53,689
2023-06-27	48.730	49.460	48.730	49.390	49.390	50,109
2023-06-26	48.300	48.300	47.500	47.730	47.730	4,026
2023-06-23	47.330	47.660	47.170	47.500	47.500	7,374
2023-06-22	48.370	48.650	48.000	48.640	48.640	479
2023-06-21	49.500	49.500	48.050	48.050	48.050	1,140
2023-06-20	50.800	50.990	48.840	48.950	48.950	13,311
2023-06-19	49.500	49.790	48.000	49.140	49.140	1,655
2023-06-16	51.800	51.800	49.600	49.800	49.800	2,470
2023-06-15	51.790	51.800	50.660	51.050	51.050	6,587
2023-06-14	49.510	51.160	49.500	50.730	50.730	894
2023-06-13	48.500	50.510	48.500	49.510	49.510	3,457
2023-06-12	47.220	47.220	46.730	46.800	46.800	67
2023-06-09	47.970	47.970	47.250	47.400	47.400	1,284

← NewerPage 14 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.