Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	54.050	54.110	52.660	52.830	52.830	2,969
2023-03-06	56.260	56.260	54.780	55.000	55.000	1,305
2023-03-03	56.500	57.500	56.300	56.940	56.940	2,843
2023-03-02	53.440	56.000	53.000	56.000	56.000	2,780
2023-03-01	51.250	55.000	51.250	53.180	53.180	22,028
2023-02-28	51.710	52.540	51.240	51.240	51.240	1,089
2023-02-27	50.200	52.000	50.200	51.730	51.730	14,248
2023-02-24	50.350	50.350	48.300	49.300	49.300	896
2023-02-23	50.310	52.300	50.310	50.360	50.360	44,938
2023-02-22	51.900	51.900	49.810	50.310	50.310	12,743
2023-02-17	53.090	53.090	51.700	51.900	51.900	3,509
2023-02-16	55.880	56.600	55.730	55.730	55.730	1,869
2023-02-15	56.540	56.710	56.290	56.470	56.470	786
2023-02-14	54.250	55.180	54.250	55.180	55.180	140
2023-02-13	54.650	54.720	54.230	54.250	54.250	4,470
2023-02-10	53.550	54.000	51.210	51.620	51.620	715
2023-02-08	58.680	58.680	56.580	56.580	56.580	7,290
2023-02-07	59.150	59.620	57.490	59.500	59.500	4,568
2023-02-06	52.900	52.900	52.000	52.380	52.380	1,953
2023-02-03	54.450	54.500	52.210	52.420	52.420	3,015
2023-02-02	55.500	56.000	53.870	54.520	54.520	16,150
2023-02-01	52.920	55.450	52.100	54.900	54.900	8,818
2023-01-31	49.410	50.500	48.610	50.500	50.500	137
2023-01-30	51.200	51.480	50.380	50.870	50.870	549
2023-01-27	50.040	50.040	49.920	49.920	49.920	203
2023-01-26	50.200	50.500	49.700	49.920	49.920	278
2023-01-25	47.850	47.850	47.850	47.850	47.850	100
2023-01-24	49.150	49.150	48.810	48.910	48.910	360
2023-01-23	50.800	51.000	50.210	50.460	50.460	11,502
2023-01-20	47.000	50.700	43.000	50.140	50.140	2,473
2023-01-19	48.000	48.120	48.000	48.120	48.120	52
2023-01-18	46.100	46.670	45.910	46.560	46.560	1,044
2023-01-17	50.100	50.100	47.000	47.570	47.570	952
2023-01-16	49.920	50.110	49.920	50.110	50.110	10
2023-01-13	49.910	50.450	49.910	50.400	50.400	1,632
2023-01-12	50.930	50.930	49.800	49.990	49.990	674
2023-01-11	50.800	51.220	50.100	50.940	50.940	1,086
2023-01-10	50.000	50.180	49.670	50.100	50.100	936
2023-01-09	51.300	51.530	49.800	49.980	49.980	3,222
2023-01-06	50.000	50.000	49.010	49.750	49.750	3,509
2023-01-05	50.750	51.140	50.330	50.600	50.600	2,229
2023-01-04	48.000	51.200	48.000	50.760	50.760	45,753
2023-01-03	44.250	46.760	44.250	46.610	46.610	21,514
2023-01-02	44.220	44.220	42.870	42.870	42.870	94
2022-12-29	41.600	43.810	41.600	43.810	43.810	2,343
2022-12-28	43.750	43.750	41.620	41.620	41.620	2,932
2022-12-27	40.700	44.110	40.700	44.050	44.050	4,131
2022-12-26	40.680	40.730	40.680	40.700	40.700	1,285
2022-12-23	41.600	41.600	41.600	41.600	41.600	2,816
2022-12-22	41.550	41.810	41.490	41.760	41.760	600
2022-12-21	40.320	42.130	39.920	42.040	42.040	3,461
2022-12-20	41.000	41.760	39.880	40.330	40.330	4,915
2022-12-19	43.110	43.370	42.070	42.090	42.090	1,735
2022-12-16	43.830	43.830	42.790	42.790	42.790	372
2022-12-15	44.550	46.260	42.750	43.200	43.200	9,522
2022-12-14	45.460	45.640	44.570	44.570	44.570	1,735
2022-12-13	44.160	45.500	44.160	44.280	44.280	332
2022-12-12	44.640	44.650	43.420	44.010	44.010	6,797
2022-12-09	45.900	46.530	44.970	44.970	44.970	399
2022-12-08	44.720	45.180	44.480	44.750	44.750	3,033

← NewerPage 16 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.