Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 86.700 | 89.600 | 86.700 | 89.450 | 89.450 | 18,041,539 |
| 2025-02-07 | 85.500 | 86.800 | 85.300 | 86.250 | 86.250 | 14,492,030 |
| 2025-02-06 | 86.200 | 86.700 | 85.050 | 86.650 | 86.650 | 12,184,560 |
| 2025-02-05 | 89.350 | 89.400 | 86.650 | 87.800 | 87.800 | 18,330,830 |
| 2025-02-04 | 85.550 | 88.000 | 84.500 | 87.350 | 87.350 | 13,972,070 |
| 2025-02-03 | 85.900 | 85.900 | 80.300 | 84.450 | 84.450 | 18,350,461 |
| 2025-01-28 | 86.400 | 88.600 | 86.400 | 87.800 | 87.800 | 12,992,960 |
| 2025-01-27 | 83.950 | 85.750 | 83.950 | 84.750 | 84.750 | 11,700,460 |
| 2025-01-24 | 79.900 | 81.950 | 79.750 | 81.550 | 81.550 | 6,394,920 |
| 2025-01-23 | 80.650 | 81.150 | 79.400 | 79.800 | 79.800 | 5,781,226 |
| 2025-01-22 | 81.400 | 81.700 | 79.600 | 80.150 | 80.150 | 7,237,960 |
| 2025-01-21 | 81.300 | 82.200 | 80.600 | 81.750 | 81.750 | 5,659,856 |
| 2025-01-20 | 80.400 | 82.300 | 80.300 | 80.800 | 80.800 | 6,829,887 |
| 2025-01-17 | 78.850 | 79.200 | 77.850 | 78.650 | 78.650 | 3,404,284 |
| 2025-01-16 | 79.500 | 80.500 | 78.100 | 79.100 | 79.100 | 7,519,739 |
| 2025-01-15 | 76.600 | 78.500 | 76.600 | 78.500 | 78.500 | 5,969,113 |
| 2025-01-14 | 76.000 | 77.950 | 75.500 | 77.550 | 77.550 | 9,041,148 |
| 2025-01-13 | 76.000 | 76.450 | 74.300 | 75.900 | 75.900 | 8,584,614 |
| 2025-01-10 | 78.900 | 79.400 | 77.300 | 77.700 | 77.700 | 5,415,352 |
| 2025-01-09 | 79.650 | 79.950 | 78.850 | 78.850 | 78.850 | 3,886,965 |
| 2025-01-08 | 79.900 | 80.550 | 78.900 | 79.850 | 79.850 | 4,364,119 |
| 2025-01-07 | 80.300 | 81.250 | 79.500 | 80.450 | 80.450 | 8,407,835 |
| 2025-01-06 | 81.500 | 81.850 | 80.300 | 80.750 | 80.750 | 4,711,696 |
| 2025-01-03 | 80.800 | 81.800 | 80.350 | 81.050 | 81.050 | 6,856,772 |
| 2025-01-02 | 81.500 | 82.350 | 80.200 | 80.800 | 80.800 | 9,971,885 |
| 2024-12-31 | 82.550 | 83.000 | 81.800 | 82.700 | 82.700 | 5,223,124 |
| 2024-12-30 | 84.050 | 85.000 | 83.450 | 83.800 | 83.800 | 8,384,996 |
| 2024-12-27 | 85.600 | 85.850 | 83.600 | 85.000 | 85.000 | 6,571,138 |
| 2024-12-24 | 84.950 | 86.500 | 84.800 | 85.650 | 85.650 | 4,425,648 |
| 2024-12-23 | 82.950 | 85.300 | 82.950 | 84.550 | 84.550 | 9,231,553 |
| 2024-12-20 | 82.650 | 82.900 | 81.250 | 81.950 | 81.950 | 16,235,770 |
| 2024-12-19 | 86.250 | 86.600 | 81.750 | 84.100 | 84.100 | 16,602,051 |
| 2024-12-18 | 87.050 | 88.250 | 87.050 | 87.750 | 87.750 | 5,913,967 |
| 2024-12-17 | 85.350 | 87.400 | 85.300 | 86.250 | 86.250 | 7,684,018 |
| 2024-12-16 | 87.600 | 88.000 | 86.700 | 87.200 | 87.200 | 7,688,968 |
| 2024-12-13 | 87.700 | 88.350 | 86.850 | 86.850 | 86.850 | 11,272,820 |
| 2024-12-12 | 87.250 | 89.100 | 86.500 | 87.600 | 87.600 | 8,112,981 |
| 2024-12-11 | 86.700 | 87.650 | 85.350 | 85.500 | 85.500 | 8,289,828 |
| 2024-12-10 | 90.150 | 90.200 | 85.350 | 85.550 | 85.550 | 16,555,990 |
| 2024-12-09 | 84.200 | 87.150 | 83.100 | 87.100 | 87.100 | 11,485,880 |
| 2024-12-06 | 83.850 | 85.450 | 83.050 | 84.950 | 84.950 | 8,190,066 |
| 2024-12-05 | 83.050 | 83.950 | 82.200 | 83.850 | 83.850 | 6,892,898 |
| 2024-12-04 | 83.950 | 84.300 | 82.800 | 83.650 | 83.650 | 5,086,161 |
| 2024-12-03 | 83.550 | 84.550 | 82.550 | 84.150 | 84.150 | 6,184,445 |
| 2024-12-02 | 82.400 | 83.450 | 81.750 | 82.900 | 82.900 | 5,353,498 |
| 2024-11-29 | 80.000 | 81.850 | 80.000 | 81.300 | 81.300 | 5,942,182 |
| 2024-11-28 | 81.650 | 82.050 | 80.050 | 80.450 | 80.450 | 5,550,575 |
| 2024-11-27 | 80.750 | 82.950 | 80.450 | 82.350 | 82.350 | 6,547,255 |
| 2024-11-26 | 78.550 | 82.450 | 78.550 | 81.100 | 81.100 | 16,227,540 |
| 2024-11-25 | 77.300 | 78.700 | 77.000 | 77.850 | 77.850 | 18,079,619 |
| 2024-11-22 | 79.300 | 79.300 | 75.200 | 76.650 | 76.650 | 27,157,199 |
| 2024-11-21 | 84.050 | 84.950 | 83.550 | 83.850 | 83.850 | 6,052,569 |
| 2024-11-20 | 83.200 | 84.350 | 83.200 | 84.000 | 84.000 | 4,718,642 |
| 2024-11-19 | 82.850 | 83.900 | 82.850 | 83.350 | 83.350 | 5,762,495 |
| 2024-11-18 | 83.300 | 83.550 | 81.550 | 81.800 | 81.800 | 7,420,116 |
| 2024-11-15 | 81.050 | 84.000 | 81.000 | 82.250 | 82.250 | 8,690,312 |
| 2024-11-14 | 82.550 | 83.100 | 80.850 | 81.000 | 81.000 | 10,612,000 |
| 2024-11-13 | 83.000 | 83.700 | 82.300 | 83.250 | 83.250 | 8,942,567 |
| 2024-11-12 | 86.050 | 87.050 | 83.500 | 83.700 | 83.700 | 13,028,440 |
| 2024-11-11 | 87.000 | 87.350 | 85.100 | 87.200 | 87.200 | 8,971,125 |
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.