Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 709.00 | 715.01 | 705.79 | 705.79 | 50.414 | 106 |
| 2022-09-05 | 733.08 | 733.08 | 710.29 | 710.29 | 50.735 | 13 |
| 2022-09-02 | 733.35 | 733.35 | 724.43 | 733.08 | 52.363 | 1,668 |
| 2022-09-01 | 743.51 | 755.28 | 743.23 | 755.28 | 53.949 | 13 |
| 2022-08-31 | 764.00 | 764.00 | 740.00 | 740.00 | 52.857 | 250 |
| 2022-08-30 | 747.52 | 747.52 | 690.65 | 704.72 | 50.337 | 13 |
| 2022-08-29 | 763.87 | 763.87 | 741.30 | 747.52 | 53.394 | 614 |
| 2022-08-26 | 760.46 | 763.98 | 750.78 | 752.06 | 53.719 | 40 |
| 2022-08-25 | 742.35 | 770.79 | 742.35 | 770.79 | 55.056 | 182 |
| 2022-08-24 | 673.88 | 715.91 | 673.88 | 711.13 | 50.795 | 378 |
| 2022-08-23 | 682.04 | 682.04 | 682.04 | 682.04 | 48.717 | 13 |
| 2022-08-22 | 690.90 | 690.90 | 677.57 | 677.57 | 48.398 | 116 |
| 2022-08-19 | 667.64 | 667.64 | 667.64 | 667.64 | 47.689 | 47 |
| 2022-08-18 | 666.54 | 666.54 | 663.82 | 664.11 | 47.436 | 20 |
| 2022-08-17 | 694.25 | 694.25 | 679.21 | 679.21 | 48.515 | 20 |
| 2022-08-16 | 700.29 | 700.29 | 694.64 | 694.64 | 49.617 | 2 |
| 2022-08-15 | 708.25 | 708.25 | 708.25 | 708.25 | 50.589 | 2 |
| 2022-08-12 | 711.91 | 711.91 | 705.84 | 706.63 | 50.474 | 43 |
| 2022-08-11 | 724.46 | 726.64 | 714.37 | 717.02 | 51.216 | 156 |
| 2022-08-10 | 697.03 | 697.03 | 697.03 | 697.03 | 49.788 | 3 |
| 2022-08-09 | 690.00 | 695.97 | 688.03 | 695.97 | 49.712 | 6 |
| 2022-08-08 | 707.62 | 708.81 | 707.62 | 708.81 | 50.629 | 6 |
| 2022-08-05 | 709.60 | 711.72 | 708.90 | 708.90 | 50.636 | 30 |
| 2022-08-04 | 729.00 | 729.00 | 727.59 | 727.80 | 51.986 | 6 |
| 2022-08-03 | 714.50 | 721.65 | 714.50 | 721.65 | 51.546 | 28 |
| 2022-08-02 | 680.04 | 711.24 | 673.54 | 702.57 | 50.184 | 104 |
| 2022-08-01 | 695.39 | 698.13 | 685.00 | 697.22 | 49.801 | 104 |
| 2022-07-29 | 727.67 | 727.67 | 697.93 | 703.89 | 50.278 | 117 |
| 2022-07-28 | 726.50 | 729.43 | 718.59 | 727.67 | 51.976 | 175 |
| 2022-07-27 | 730.03 | 741.94 | 730.03 | 735.15 | 52.511 | 297 |
| 2022-07-26 | 741.28 | 742.34 | 735.01 | 742.34 | 53.024 | 55 |
| 2022-07-25 | 749.10 | 749.10 | 749.10 | 749.10 | 53.507 | 6 |
| 2022-07-21 | 780.00 | 790.63 | 780.00 | 790.63 | 56.474 | 51 |
| 2022-07-20 | 766.34 | 770.29 | 758.11 | 764.40 | 54.600 | 68 |
| 2022-07-19 | 755.18 | 763.73 | 755.18 | 763.73 | 54.552 | 153 |
| 2022-07-18 | 776.00 | 776.00 | 760.45 | 760.45 | 54.318 | 137 |
| 2022-07-15 | 758.24 | 758.45 | 737.94 | 755.37 | 53.955 | 675 |
| 2022-07-14 | 786.59 | 786.59 | 764.97 | 769.59 | 54.971 | 55 |
| 2022-07-13 | 766.48 | 781.01 | 766.48 | 781.01 | 55.786 | 27 |
| 2022-07-12 | 774.00 | 782.00 | 774.00 | 778.10 | 55.579 | 259 |
| 2022-07-11 | 770.63 | 778.56 | 770.63 | 771.20 | 55.086 | 194 |
| 2022-07-08 | 814.34 | 814.34 | 799.90 | 799.90 | 57.136 | 113 |
| 2022-07-07 | 812.80 | 834.00 | 812.80 | 825.00 | 58.929 | 103 |
| 2022-07-06 | 797.57 | 809.96 | 796.74 | 809.96 | 57.854 | 196 |
| 2022-07-05 | 805.01 | 834.30 | 805.00 | 834.30 | 59.593 | 141 |
| 2022-07-04 | 780.00 | 792.12 | 780.00 | 787.60 | 56.257 | 15 |
| 2022-07-01 | 785.00 | 792.12 | 785.00 | 792.12 | 56.580 | 3 |
| 2022-06-30 | 781.56 | 781.56 | 768.98 | 775.04 | 55.360 | 112 |
| 2022-06-29 | 795.67 | 795.67 | 787.28 | 791.74 | 56.553 | 417 |
| 2022-06-28 | 812.00 | 812.90 | 802.81 | 811.66 | 57.976 | 454 |
| 2022-06-27 | 801.22 | 809.47 | 798.18 | 806.73 | 57.624 | 1,843 |
| 2022-06-24 | 790.72 | 800.00 | 775.10 | 791.37 | 56.526 | 368 |
| 2022-06-23 | 765.00 | 767.00 | 765.00 | 767.00 | 54.786 | 8 |
| 2022-06-22 | 754.00 | 754.00 | 741.00 | 741.00 | 52.929 | 25 |
| 2022-06-21 | 746.18 | 754.00 | 743.93 | 754.00 | 53.857 | 51 |
| 2022-06-17 | 727.92 | 727.93 | 708.63 | 717.02 | 51.216 | 88 |
| 2022-06-15 | 745.00 | 745.00 | 722.88 | 727.93 | 51.995 | 84 |
| 2022-06-14 | 693.87 | 725.90 | 693.87 | 721.00 | 51.500 | 420 |
| 2022-06-13 | 711.54 | 711.54 | 683.18 | 683.18 | 48.799 | 12 |
| 2022-06-10 | 750.00 | 750.00 | 710.71 | 711.55 | 50.825 | 164 |
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.