Baidu Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 823.20 | 853.00 | 823.20 | 843.00 | 60.214 | 102 |
| 2021-12-08 | 830.09 | 837.00 | 821.53 | 823.20 | 58.800 | 64 |
| 2021-12-07 | 853.50 | 857.97 | 840.88 | 841.04 | 60.074 | 98 |
| 2021-12-06 | 800.61 | 832.27 | 800.61 | 832.27 | 59.448 | 127 |
| 2021-12-03 | 819.49 | 819.49 | 750.00 | 774.00 | 55.286 | 1,040 |
| 2021-12-02 | 841.50 | 847.46 | 826.21 | 838.10 | 59.864 | 40 |
| 2021-12-01 | 849.00 | 851.00 | 845.88 | 845.88 | 60.420 | 143 |
| 2021-11-30 | 835.96 | 847.28 | 835.96 | 847.28 | 60.520 | 4 |
| 2021-11-29 | 845.00 | 849.48 | 836.25 | 847.29 | 60.521 | 87 |
| 2021-11-26 | 835.66 | 845.00 | 831.00 | 845.00 | 60.357 | 37 |
| 2021-11-24 | 833.00 | 845.89 | 833.00 | 843.36 | 60.240 | 1,102 |
| 2021-11-23 | 835.81 | 845.32 | 835.81 | 839.44 | 59.960 | 55 |
| 2021-11-22 | 840.10 | 840.57 | 821.29 | 835.81 | 59.701 | 74 |
| 2021-11-19 | 849.00 | 851.09 | 849.00 | 851.09 | 60.792 | 4 |
| 2021-11-18 | 875.00 | 876.79 | 850.00 | 854.41 | 61.029 | 303 |
| 2021-11-17 | 953.95 | 953.95 | 887.85 | 893.26 | 63.804 | 942 |
| 2021-11-16 | 939.25 | 939.44 | 934.80 | 939.44 | 67.103 | 90 |
| 2021-11-12 | 921.60 | 931.75 | 921.60 | 931.75 | 66.554 | 76 |
| 2021-11-11 | 891.68 | 907.92 | 891.68 | 907.92 | 64.851 | 184 |
| 2021-11-10 | 899.98 | 901.03 | 883.82 | 888.81 | 63.486 | 42 |
| 2021-11-09 | 892.59 | 892.59 | 879.32 | 884.66 | 63.190 | 49 |
| 2021-11-08 | 892.00 | 894.09 | 879.32 | 892.59 | 63.756 | 91 |
| 2021-11-05 | 902.16 | 908.44 | 873.10 | 877.00 | 62.643 | 243 |
| 2021-11-04 | 920.20 | 920.20 | 912.44 | 915.57 | 65.398 | 40 |
| 2021-11-03 | 926.69 | 932.96 | 920.41 | 920.41 | 65.744 | 41 |
| 2021-11-01 | 949.01 | 965.00 | 944.59 | 965.00 | 68.929 | 4 |
| 2021-10-29 | 926.20 | 926.80 | 910.00 | 910.00 | 65.000 | 83 |
| 2021-10-28 | 934.00 | 944.30 | 930.00 | 942.14 | 67.296 | 89 |
| 2021-10-27 | 939.44 | 943.76 | 934.56 | 938.12 | 67.009 | 221 |
| 2021-10-26 | 959.01 | 974.60 | 936.08 | 938.94 | 67.067 | 259 |
| 2021-10-25 | 990.00 | 990.00 | 968.00 | 970.00 | 69.286 | 259 |
| 2021-10-22 | 1,030.00 | 1,040.00 | 996.54 | 1,003.70 | 71.693 | 797 |
| 2021-10-21 | 1,019.93 | 1,029.13 | 1,016.00 | 1,025.58 | 73.256 | 988 |
| 2021-10-20 | 1,000.00 | 1,011.57 | 1,000.00 | 1,006.74 | 71.910 | 236 |
| 2021-10-19 | 952.00 | 1,004.59 | 952.00 | 1,004.59 | 71.756 | 5,988 |
| 2021-10-18 | 925.01 | 943.34 | 925.01 | 943.34 | 67.381 | 59 |
| 2021-10-15 | 907.60 | 907.60 | 889.14 | 890.26 | 63.590 | 90 |
| 2021-10-14 | 887.53 | 900.00 | 884.75 | 900.00 | 64.286 | 36 |
← NewerPage 21 of 21 · 1,238 trading days
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.