Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	47.900	47.900	46.750	46.750	46.750	363
2023-06-06	46.630	48.790	46.170	48.000	48.000	4,597
2023-06-02	47.520	47.800	47.340	47.360	47.360	2,309
2023-06-01	46.700	47.550	46.700	46.830	46.830	2,196
2023-05-31	43.900	44.460	43.810	44.430	44.430	982
2023-05-30	45.540	46.000	44.180	44.450	44.450	28
2023-05-29	45.530	46.080	45.530	45.890	45.890	317
2023-05-26	44.010	44.980	44.010	44.710	44.710	1,108
2023-05-25	43.070	43.070	42.310	42.630	42.630	21
2023-05-24	42.570	42.570	41.980	42.200	42.200	1,473
2023-05-23	44.750	44.750	43.010	43.010	43.010	507
2023-05-22	45.500	45.670	44.770	45.670	45.670	55
2023-05-19	44.500	44.500	44.190	44.220	44.220	1,327
2023-05-18	44.050	44.500	44.040	44.500	44.500	5,261
2023-05-17	46.500	46.500	45.440	45.820	45.820	6,221
2023-05-16	44.460	47.310	44.460	46.980	46.980	284
2023-05-15	43.350	45.120	43.350	44.500	44.500	2,134
2023-05-12	42.650	42.720	42.220	42.260	42.260	5,539
2023-05-11	42.840	44.220	42.840	44.220	44.220	251
2023-05-10	42.300	42.370	42.040	42.040	42.040	897
2023-05-09	42.390	42.900	42.000	42.860	42.860	1,250
2023-05-08	44.280	44.280	42.940	43.670	43.670	2,433
2023-05-05	43.410	43.900	43.410	43.600	43.600	3,611
2023-05-04	43.350	43.540	43.350	43.410	43.410	1,012
2023-05-03	41.800	42.040	41.600	41.780	41.780	8,272
2023-05-02	42.020	42.600	42.020	42.270	42.270	1,595
2023-04-27	41.950	42.110	41.800	42.000	42.000	60,046
2023-04-26	42.780	42.780	42.340	42.340	42.340	21
2023-04-25	43.250	43.250	42.220	42.270	42.270	166,168
2023-04-24	45.000	45.000	44.060	44.060	44.060	82
2023-04-20	46.470	46.640	45.700	45.700	45.700	436
2023-04-19	46.340	46.500	46.340	46.470	46.470	800
2023-04-18	46.980	46.980	46.290	46.740	46.740	1,275
2023-04-17	46.710	46.710	46.110	46.240	46.240	59
2023-04-14	46.200	46.300	45.000	45.000	45.000	1,851
2023-04-13	47.400	47.400	46.670	46.730	46.730	1,133
2023-04-12	48.110	48.450	47.970	48.300	48.300	1,622
2023-04-11	50.400	50.400	48.900	48.930	48.930	452
2023-04-10	51.990	51.990	50.000	50.330	50.330	100,109
2023-04-05	53.790	53.790	51.990	51.990	51.990	120
2023-04-04	55.080	55.080	53.750	53.900	53.900	173
2023-04-03	54.260	54.260	53.920	54.000	54.000	9
2023-03-31	54.780	54.780	54.170	54.260	54.260	4,051
2023-03-30	58.500	58.500	55.790	55.790	55.790	31
2023-03-29	58.560	58.560	57.890	58.190	58.190	371
2023-03-28	57.900	59.150	57.800	59.070	59.070	1,036
2023-03-27	57.120	57.180	56.650	56.880	56.880	62,214
2023-03-24	58.510	60.420	58.510	58.700	58.700	2,153
2023-03-23	57.000	57.990	56.530	56.530	56.530	975
2023-03-22	56.540	56.540	55.610	55.610	55.610	1,992
2023-03-21	56.530	56.850	56.080	56.850	56.850	1,486
2023-03-20	55.110	58.000	55.110	56.530	56.530	39,871
2023-03-17	54.500	55.420	53.700	55.200	55.200	8,486
2023-03-16	48.000	52.040	47.800	51.900	51.900	14,395
2023-03-15	50.000	50.400	49.800	50.250	50.250	1,349
2023-03-14	50.100	51.490	50.100	50.740	50.740	5,264
2023-03-13	50.000	51.110	49.860	50.880	50.880	4,437
2023-03-10	48.620	49.380	48.620	49.380	49.380	21
2023-03-09	52.020	52.020	48.320	48.610	48.610	4,478
2023-03-08	52.010	52.240	52.010	52.020	52.020	1,007

← NewerPage 15 of 21 · 1,237 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.