Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	34.880	35.970	34.370	35.970	35.970	5,227
2024-11-13	34.880	35.180	34.860	35.140	35.140	669
2024-11-12	35.700	35.700	34.850	34.880	34.880	6,098
2024-11-11	37.340	37.340	36.160	36.690	36.690	5,957
2024-11-08	37.280	37.780	36.480	37.780	37.780	1,680
2024-11-07	37.260	38.230	37.260	37.990	37.990	959
2024-11-06	37.030	37.760	36.810	36.880	36.880	2,670
2024-11-05	38.140	38.200	37.030	37.030	37.030	1,368
2024-11-04	37.680	37.720	37.400	37.400	37.400	5,374
2024-11-01	37.500	37.920	37.500	37.800	37.800	2,174
2024-10-31	38.380	38.380	37.500	37.870	37.870	1,889
2024-10-30	37.960	38.390	37.850	38.000	38.000	2,688
2024-10-29	38.800	38.900	38.160	38.900	38.900	549
2024-10-28	37.000	38.780	37.000	38.780	38.780	2,051
2024-10-25	36.020	36.950	36.020	36.700	36.700	962
2024-10-24	36.520	36.740	36.120	36.230	36.230	2,252
2024-10-23	37.820	37.820	36.520	36.530	36.530	759
2024-10-22	37.300	37.640	36.700	37.440	37.440	16,967
2024-10-21	37.820	38.150	37.080	37.250	37.250	3,245
2024-10-18	38.640	38.640	38.180	38.440	38.440	1,176
2024-10-17	38.010	38.040	37.080	37.200	37.200	8,088
2024-10-16	38.360	38.840	38.320	38.330	38.330	10,827
2024-10-15	39.140	39.140	37.970	38.970	38.970	12,902
2024-10-14	40.800	40.800	39.460	39.500	39.500	25,911
2024-10-11	42.020	42.260	41.040	41.720	41.720	19,665
2024-10-10	41.480	42.000	41.000	41.600	41.600	12,907
2024-10-09	41.000	41.960	40.660	41.600	41.600	26,196
2024-10-08	41.480	42.600	41.300	41.860	41.860	30,124
2024-10-07	43.740	44.840	42.920	44.700	44.700	19,754
2024-10-04	44.120	44.120	42.610	43.080	43.080	9,499
2024-10-03	42.690	43.560	42.260	42.260	42.260	41,894
2024-10-02	44.440	45.240	43.440	44.880	44.880	64,057
2024-10-01	40.920	43.000	40.920	42.810	42.810	22,996
2024-09-30	42.010	43.040	40.920	40.920	40.920	11,390
2024-09-27	39.960	41.840	39.960	40.950	40.950	6,885
2024-09-26	39.030	40.660	38.880	39.990	39.990	43,835
2024-09-25	35.990	37.100	35.900	36.880	36.880	10,294
2024-09-24	36.000	36.930	35.910	36.840	36.840	8,737
2024-09-23	34.480	35.340	34.480	34.920	34.920	5,757
2024-09-20	34.000	34.080	33.870	33.960	33.960	17,010
2024-09-19	33.370	33.870	33.370	33.700	33.700	2,997
2024-09-18	33.500	33.500	32.890	33.110	33.110	36
2024-09-17	33.960	33.960	33.420	33.500	33.500	1,233
2024-09-16	33.250	33.250	33.250	33.250	33.250	330
2024-09-13	33.520	33.520	33.170	33.250	33.250	1,271
2024-09-12	33.900	33.990	33.780	33.780	33.780	144
2024-09-11	33.780	33.960	33.780	33.810	33.810	1,821
2024-09-10	32.730	33.100	32.730	33.100	33.100	1,309
2024-09-09	33.350	33.350	32.460	33.100	33.100	19
2024-09-06	32.780	32.780	32.340	32.430	32.430	6,514
2024-09-05	33.070	33.350	32.870	33.100	33.100	4,216
2024-09-04	33.700	33.700	33.090	33.090	33.090	2,843
2024-09-03	33.360	33.780	33.120	33.510	33.510	47,644
2024-09-02	33.550	33.950	33.550	33.950	33.950	3
2024-08-30	33.870	34.620	33.780	33.780	33.780	2,860
2024-08-29	33.570	33.800	33.430	33.600	33.600	1,534
2024-08-28	33.320	33.330	32.460	32.700	32.700	5,627
2024-08-27	33.890	33.890	33.300	33.400	33.400	3,216
2024-08-26	33.420	34.140	33.300	33.630	33.630	3,604
2024-08-23	33.600	34.000	33.400	33.660	33.660	7,900

← NewerPage 9 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.