Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 715.17 | 718.51 | 713.26 | 715.00 | 51.071 | 425 |
| 2022-06-08 | 745.33 | 755.00 | 745.33 | 747.14 | 53.367 | 1,895 |
| 2022-06-07 | 704.00 | 734.31 | 704.00 | 732.47 | 52.319 | 153 |
| 2022-06-06 | 717.00 | 720.00 | 692.24 | 701.77 | 50.126 | 97 |
| 2022-06-02 | 690.21 | 700.00 | 690.21 | 697.00 | 49.786 | 101 |
| 2022-06-01 | 670.94 | 684.00 | 670.94 | 678.49 | 48.464 | 23 |
| 2022-05-31 | 700.02 | 700.02 | 679.35 | 681.13 | 48.652 | 63 |
| 2022-05-27 | 648.70 | 658.09 | 646.10 | 658.09 | 47.006 | 52 |
| 2022-05-26 | 649.99 | 650.00 | 639.17 | 649.00 | 46.357 | 2,055 |
| 2022-05-25 | 571.87 | 571.87 | 571.87 | 571.87 | 40.848 | 1 |
| 2022-05-23 | 592.40 | 593.70 | 592.40 | 593.70 | 42.407 | 143 |
| 2022-05-20 | 622.41 | 622.81 | 597.75 | 603.09 | 43.078 | 123 |
| 2022-05-19 | 587.46 | 587.46 | 587.46 | 587.46 | 41.961 | 1 |
| 2022-05-18 | 600.51 | 600.51 | 596.15 | 596.15 | 42.582 | 18 |
| 2022-05-17 | 620.00 | 620.00 | 620.00 | 620.00 | 44.286 | 50 |
| 2022-05-16 | 595.81 | 595.81 | 593.94 | 593.94 | 42.424 | 51 |
| 2022-05-13 | 597.01 | 602.00 | 587.43 | 587.43 | 41.959 | 114 |
| 2022-05-12 | 535.00 | 565.01 | 530.00 | 546.16 | 39.011 | 20 |
| 2022-05-11 | 563.06 | 566.50 | 544.93 | 544.93 | 38.924 | 82 |
| 2022-05-10 | 567.00 | 567.00 | 549.96 | 549.96 | 39.283 | 448 |
| 2022-05-09 | 570.05 | 570.05 | 550.00 | 550.00 | 39.286 | 63 |
| 2022-05-06 | 602.64 | 602.64 | 589.83 | 593.58 | 42.399 | 241 |
| 2022-05-05 | 621.01 | 627.00 | 621.01 | 622.40 | 44.457 | 19 |
| 2022-05-04 | 627.20 | 650.91 | 627.20 | 650.91 | 46.494 | 184 |
| 2022-05-03 | 641.58 | 652.16 | 628.76 | 634.01 | 45.286 | 3,831 |
| 2022-05-02 | 631.16 | 645.00 | 627.45 | 645.00 | 46.071 | 446 |
| 2022-04-29 | 633.00 | 645.00 | 616.13 | 616.13 | 44.009 | 879 |
| 2022-04-28 | 603.00 | 603.00 | 585.29 | 593.26 | 42.376 | 4 |
| 2022-04-27 | 577.68 | 589.73 | 577.68 | 586.88 | 41.920 | 107 |
| 2022-04-26 | 563.22 | 569.31 | 560.88 | 563.16 | 40.226 | 16 |
| 2022-04-25 | 532.93 | 576.63 | 532.93 | 570.10 | 40.721 | 26 |
| 2022-04-22 | 564.98 | 564.98 | 545.00 | 551.90 | 39.421 | 109 |
| 2022-04-20 | 577.00 | 578.67 | 566.00 | 566.00 | 40.429 | 59 |
| 2022-04-19 | 566.35 | 592.25 | 566.00 | 591.19 | 42.228 | 53 |
| 2022-04-18 | 591.84 | 598.14 | 587.40 | 589.04 | 42.074 | 161 |
| 2022-04-14 | 627.00 | 627.00 | 610.00 | 610.00 | 43.571 | 31 |
| 2022-04-13 | 620.00 | 628.92 | 620.00 | 628.92 | 44.923 | 17 |
| 2022-04-12 | 630.50 | 630.50 | 615.00 | 626.20 | 44.729 | 25 |
| 2022-04-11 | 625.00 | 633.99 | 615.00 | 633.99 | 45.285 | 164 |
| 2022-04-08 | 651.00 | 653.55 | 643.19 | 643.19 | 45.942 | 53 |
| 2022-04-07 | 649.02 | 649.02 | 635.00 | 646.48 | 46.177 | 37 |
| 2022-04-06 | 667.50 | 667.50 | 653.00 | 659.76 | 47.126 | 54 |
| 2022-04-05 | 687.00 | 688.38 | 675.61 | 675.61 | 48.258 | 71 |
| 2022-04-04 | 679.14 | 710.02 | 679.14 | 710.00 | 50.714 | 134 |
| 2022-04-01 | 676.62 | 680.00 | 653.81 | 653.81 | 46.701 | 131 |
| 2022-03-31 | 679.54 | 679.54 | 630.00 | 636.18 | 45.441 | 411 |
| 2022-03-30 | 709.80 | 716.31 | 686.00 | 688.50 | 49.179 | 249 |
| 2022-03-29 | 710.01 | 720.00 | 703.00 | 703.44 | 50.246 | 163 |
| 2022-03-28 | 701.50 | 705.60 | 697.67 | 705.60 | 50.400 | 71 |
| 2022-03-25 | 695.00 | 700.44 | 681.63 | 690.64 | 49.331 | 319 |
| 2022-03-24 | 721.33 | 725.00 | 688.74 | 725.00 | 51.786 | 101 |
| 2022-03-23 | 739.38 | 768.00 | 730.00 | 752.40 | 53.743 | 234 |
| 2022-03-22 | 750.00 | 775.14 | 745.93 | 761.84 | 54.417 | 414 |
| 2022-03-21 | 726.00 | 744.59 | 718.00 | 722.00 | 51.571 | 171 |
| 2022-03-18 | 744.97 | 794.50 | 744.97 | 776.73 | 55.481 | 845 |
| 2022-03-17 | 710.00 | 732.66 | 706.21 | 732.66 | 52.333 | 210 |
| 2022-03-16 | 639.99 | 751.52 | 639.99 | 751.52 | 53.680 | 1,386 |
| 2022-03-15 | 560.56 | 570.00 | 535.00 | 561.94 | 40.139 | 82 |
| 2022-03-14 | 564.99 | 566.77 | 531.00 | 558.59 | 39.899 | 234 |
| 2022-03-11 | 684.76 | 684.76 | 603.16 | 609.87 | 43.562 | 642 |
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.