Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 109.20 | 109.80 | 107.00 | 108.40 | 108.40 | 9,018,974 |
| 2024-05-14 | 109.90 | 111.30 | 108.30 | 109.20 | 109.20 | 7,508,289 |
| 2024-05-13 | 105.20 | 107.80 | 104.10 | 107.40 | 107.40 | 6,590,029 |
| 2024-05-10 | 108.00 | 109.10 | 106.10 | 107.20 | 107.20 | 6,682,425 |
| 2024-05-09 | 106.80 | 108.40 | 106.30 | 107.40 | 107.40 | 4,955,758 |
| 2024-05-08 | 108.00 | 109.30 | 106.10 | 106.90 | 106.90 | 6,420,405 |
| 2024-05-07 | 110.70 | 110.70 | 107.40 | 108.30 | 108.30 | 7,170,763 |
| 2024-05-06 | 110.90 | 111.60 | 109.20 | 110.70 | 110.70 | 6,998,792 |
| 2024-05-03 | 110.00 | 111.90 | 108.50 | 110.00 | 110.00 | 13,334,110 |
| 2024-05-02 | 103.50 | 105.60 | 101.30 | 105.50 | 105.50 | 11,519,540 |
| 2024-04-30 | 105.10 | 106.60 | 104.30 | 104.70 | 104.70 | 12,957,610 |
| 2024-04-29 | 99.100 | 108.00 | 99.000 | 103.30 | 103.30 | 20,369,670 |
| 2024-04-26 | 98.500 | 101.60 | 98.150 | 100.90 | 100.90 | 9,245,509 |
| 2024-04-25 | 96.550 | 99.750 | 96.000 | 97.900 | 97.900 | 7,235,269 |
| 2024-04-24 | 96.350 | 98.700 | 96.100 | 97.900 | 97.900 | 6,983,276 |
| 2024-04-23 | 95.600 | 96.550 | 94.800 | 96.350 | 96.350 | 7,113,854 |
| 2024-04-22 | 93.000 | 94.500 | 92.750 | 93.950 | 93.950 | 4,446,642 |
| 2024-04-19 | 92.600 | 92.950 | 91.350 | 92.500 | 92.500 | 7,427,514 |
| 2024-04-18 | 93.700 | 95.300 | 92.600 | 93.550 | 93.550 | 6,273,781 |
| 2024-04-17 | 93.650 | 94.550 | 92.300 | 93.100 | 93.100 | 6,714,229 |
| 2024-04-16 | 95.000 | 95.650 | 93.650 | 94.150 | 94.150 | 10,030,930 |
| 2024-04-15 | 96.000 | 96.950 | 95.650 | 96.750 | 96.750 | 4,794,417 |
| 2024-04-12 | 100.00 | 100.50 | 97.500 | 97.550 | 97.550 | 10,851,810 |
| 2024-04-11 | 100.30 | 101.00 | 99.300 | 100.80 | 100.80 | 5,107,313 |
| 2024-04-10 | 100.90 | 103.00 | 100.60 | 102.00 | 102.00 | 6,045,388 |
| 2024-04-09 | 100.80 | 102.20 | 99.650 | 100.10 | 100.10 | 10,240,130 |
| 2024-04-08 | 104.00 | 104.70 | 102.50 | 103.50 | 103.50 | 5,065,565 |
| 2024-04-05 | 105.50 | 106.40 | 103.30 | 105.10 | 105.10 | 6,136,787 |
| 2024-04-03 | 107.30 | 107.30 | 103.60 | 104.00 | 104.00 | 5,573,403 |
| 2024-04-02 | 105.70 | 106.60 | 104.40 | 104.90 | 104.90 | 6,133,587 |
| 2024-03-28 | 101.00 | 104.20 | 101.00 | 102.70 | 102.70 | 8,486,457 |
| 2024-03-27 | 101.50 | 101.50 | 98.900 | 99.450 | 99.450 | 10,605,330 |
| 2024-03-26 | 103.70 | 105.50 | 103.40 | 104.40 | 104.40 | 12,515,140 |
| 2024-03-25 | 99.200 | 104.90 | 98.600 | 100.70 | 100.70 | 13,659,550 |
| 2024-03-22 | 99.600 | 99.900 | 97.100 | 98.200 | 98.200 | 11,227,190 |
| 2024-03-21 | 101.90 | 103.40 | 100.60 | 101.00 | 101.00 | 10,125,040 |
| 2024-03-20 | 101.00 | 102.30 | 100.30 | 101.90 | 101.90 | 4,848,608 |
| 2024-03-19 | 101.80 | 102.90 | 100.70 | 101.60 | 101.60 | 4,652,541 |
| 2024-03-18 | 101.00 | 103.00 | 100.70 | 102.20 | 102.20 | 4,281,823 |
| 2024-03-15 | 101.40 | 102.00 | 99.500 | 101.30 | 101.30 | 9,899,484 |
| 2024-03-14 | 105.60 | 106.40 | 102.70 | 103.70 | 103.70 | 6,628,201 |
| 2024-03-13 | 102.30 | 105.40 | 102.10 | 104.20 | 104.20 | 10,918,450 |
| 2024-03-12 | 98.500 | 102.20 | 98.000 | 102.00 | 102.00 | 11,306,140 |
| 2024-03-11 | 96.200 | 97.550 | 96.200 | 97.550 | 97.550 | 5,061,815 |
| 2024-03-08 | 95.200 | 97.150 | 95.200 | 96.200 | 96.200 | 8,930,567 |
| 2024-03-07 | 96.900 | 98.000 | 94.550 | 95.550 | 95.550 | 8,989,464 |
| 2024-03-06 | 96.100 | 98.350 | 95.650 | 97.100 | 97.100 | 14,091,090 |
| 2024-03-05 | 97.500 | 98.400 | 95.150 | 95.300 | 95.300 | 18,521,039 |
| 2024-03-04 | 102.50 | 103.30 | 100.30 | 101.10 | 101.10 | 9,781,224 |
| 2024-03-01 | 98.000 | 102.00 | 97.550 | 101.20 | 101.20 | 16,103,010 |
| 2024-02-29 | 101.60 | 102.30 | 98.600 | 99.550 | 99.550 | 27,512,881 |
| 2024-02-28 | 110.80 | 111.40 | 106.10 | 106.60 | 106.60 | 7,772,379 |
| 2024-02-27 | 106.40 | 108.90 | 104.90 | 108.50 | 108.50 | 7,327,712 |
| 2024-02-26 | 109.00 | 109.50 | 107.00 | 107.50 | 107.50 | 7,130,927 |
| 2024-02-23 | 108.00 | 111.20 | 107.20 | 109.90 | 109.90 | 9,924,444 |
| 2024-02-22 | 105.10 | 107.00 | 104.70 | 107.00 | 107.00 | 5,269,882 |
| 2024-02-21 | 102.70 | 108.00 | 102.20 | 105.90 | 105.90 | 7,879,747 |
| 2024-02-20 | 105.00 | 105.00 | 102.20 | 104.00 | 104.00 | 4,301,730 |
| 2024-02-19 | 105.70 | 105.70 | 102.80 | 103.60 | 103.60 | 3,841,460 |
| 2024-02-16 | 104.00 | 107.40 | 103.00 | 106.90 | 106.90 | 4,621,440 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.