Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	699.97	707.24	675.00	677.00	48.357	326
2022-03-09	699.66	720.72	699.66	720.39	51.456	662
2022-03-08	700.50	700.50	672.56	688.96	49.211	2,801
2022-03-07	728.99	740.00	712.95	712.95	50.925	212
2022-03-04	771.92	771.92	741.40	741.40	52.957	435
2022-03-03	818.49	821.64	773.27	781.58	55.827	232
2022-03-02	815.00	822.11	803.56	817.66	58.404	138
2022-02-25	780.00	816.15	770.00	816.15	58.296	138
2022-02-24	719.99	776.03	719.99	776.03	55.431	161
2022-02-23	766.43	766.43	746.38	746.38	53.313	151
2022-02-22	782.96	785.95	764.45	764.45	54.604	9
2022-02-21	789.70	789.70	789.70	789.70	56.407	4
2022-02-18	822.36	822.36	816.95	816.95	58.354	7
2022-02-17	855.59	887.92	855.59	867.74	61.981	492
2022-02-16	859.31	859.31	853.75	855.00	61.071	23
2022-02-15	855.73	860.00	855.73	856.00	61.143	263
2022-02-14	829.92	841.15	829.92	839.17	59.941	66
2022-02-11	857.43	857.43	846.50	846.50	60.464	102
2022-02-10	867.39	871.91	860.52	860.52	61.466	169
2022-02-09	863.53	872.38	863.53	869.15	62.082	152
2022-02-08	845.77	852.52	845.77	852.52	60.894	1,886
2022-02-04	815.01	839.67	815.01	839.67	59.976	160
2022-02-03	830.84	830.84	815.01	815.01	58.215	8,313
2022-02-02	858.19	858.19	832.19	832.99	59.499	619
2022-02-01	849.18	849.81	849.18	849.81	60.701	16
2022-01-31	791.77	844.50	791.77	843.72	60.266	285
2022-01-28	764.34	780.00	752.00	774.04	55.289	142
2022-01-27	797.72	800.00	779.64	783.72	55.980	182
2022-01-26	832.30	834.46	805.66	805.66	57.547	27
2022-01-25	831.00	831.00	824.00	824.10	58.864	84
2022-01-24	841.40	849.32	795.00	812.70	58.050	2,075
2022-01-21	887.92	887.92	865.80	871.06	62.219	10
2022-01-20	879.25	885.54	876.87	882.01	63.001	707
2022-01-19	855.93	855.93	837.00	842.95	60.211	412
2022-01-18	841.96	866.00	841.96	851.44	60.817	38
2022-01-17	838.65	838.67	838.65	838.67	59.905	10
2022-01-14	846.72	852.18	842.40	845.07	60.362	16,077
2022-01-13	861.00	862.37	861.00	862.37	61.598	4
2022-01-12	890.00	900.45	880.45	880.45	62.889	1,539
2022-01-11	889.99	889.99	855.00	875.49	62.535	209
2022-01-10	874.62	874.62	864.12	864.12	61.723	4
2022-01-07	868.68	880.00	864.59	864.59	61.756	141
2022-01-06	829.81	865.22	829.81	859.99	61.428	219
2022-01-05	840.00	840.80	819.97	819.97	58.569	211
2022-01-04	845.33	845.33	819.00	835.63	59.688	1,172
2022-01-03	830.24	841.00	821.01	841.00	60.071	16
2021-12-30	767.38	854.67	760.00	840.31	60.022	364
2021-12-29	785.66	797.10	778.57	780.92	55.780	86
2021-12-28	805.95	805.95	802.62	802.62	57.330	71
2021-12-27	829.49	829.49	807.69	812.62	58.044	16
2021-12-23	815.68	819.71	815.68	819.71	58.551	55
2021-12-22	814.33	817.56	806.34	807.47	57.676	155
2021-12-21	808.16	829.55	808.16	829.55	59.254	12
2021-12-20	810.00	810.00	782.00	792.19	56.585	73
2021-12-17	788.76	809.61	788.76	809.61	57.829	228
2021-12-16	810.56	811.00	798.29	798.29	57.021	67
2021-12-15	809.99	809.99	792.17	797.90	56.993	22
2021-12-14	813.12	813.12	810.00	810.00	57.857	13
2021-12-13	818.85	824.18	817.31	823.00	58.786	178
2021-12-10	840.00	840.45	830.61	840.41	60.029	212

← NewerPage 20 of 21 · 1,238 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.