Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 90.950 | 92.300 | 88.950 | 88.950 | 88.950 | 5,785,092 |
| 2024-11-07 | 87.800 | 90.050 | 87.250 | 89.800 | 89.800 | 6,750,716 |
| 2024-11-06 | 88.900 | 89.550 | 87.800 | 88.400 | 88.400 | 7,461,885 |
| 2024-11-05 | 87.750 | 90.500 | 87.750 | 90.300 | 90.300 | 6,016,656 |
| 2024-11-04 | 88.400 | 88.900 | 87.650 | 88.250 | 88.250 | 3,118,806 |
| 2024-11-01 | 89.300 | 89.650 | 87.800 | 88.350 | 88.350 | 6,459,922 |
| 2024-10-31 | 89.700 | 90.800 | 89.100 | 89.200 | 89.200 | 4,569,149 |
| 2024-10-30 | 90.850 | 90.950 | 88.850 | 89.200 | 89.200 | 6,526,533 |
| 2024-10-29 | 90.200 | 92.350 | 90.150 | 90.850 | 90.850 | 10,582,610 |
| 2024-10-28 | 87.100 | 89.150 | 87.000 | 88.500 | 88.500 | 5,416,693 |
| 2024-10-25 | 87.000 | 87.700 | 86.700 | 87.050 | 87.050 | 5,248,484 |
| 2024-10-24 | 87.250 | 87.800 | 86.500 | 86.750 | 86.750 | 9,603,196 |
| 2024-10-23 | 88.450 | 89.600 | 88.000 | 88.700 | 88.700 | 8,407,945 |
| 2024-10-22 | 90.000 | 90.200 | 87.750 | 88.350 | 88.350 | 16,136,610 |
| 2024-10-21 | 92.250 | 92.850 | 90.400 | 91.000 | 91.000 | 8,009,787 |
| 2024-10-18 | 90.000 | 94.550 | 89.950 | 93.300 | 93.300 | 11,688,670 |
| 2024-10-17 | 92.850 | 94.600 | 90.050 | 90.800 | 90.800 | 8,221,846 |
| 2024-10-16 | 91.750 | 93.450 | 91.200 | 91.700 | 91.700 | 10,888,910 |
| 2024-10-15 | 96.950 | 97.000 | 91.150 | 92.600 | 92.600 | 17,802,240 |
| 2024-10-14 | 99.700 | 99.850 | 95.450 | 98.350 | 98.350 | 14,395,890 |
| 2024-10-10 | 100.80 | 102.70 | 99.150 | 101.00 | 101.00 | 11,039,630 |
| 2024-10-09 | 101.80 | 104.20 | 96.050 | 99.150 | 99.150 | 22,515,240 |
| 2024-10-08 | 108.50 | 109.00 | 95.500 | 100.10 | 100.10 | 31,730,131 |
| 2024-10-07 | 111.40 | 113.80 | 109.60 | 111.00 | 111.00 | 22,442,971 |
| 2024-10-04 | 106.70 | 111.00 | 105.30 | 110.50 | 110.50 | 18,007,029 |
| 2024-10-03 | 113.00 | 113.90 | 105.20 | 108.80 | 108.80 | 21,559,801 |
| 2024-10-02 | 106.50 | 119.40 | 106.50 | 115.20 | 115.20 | 29,360,340 |
| 2024-09-30 | 104.60 | 107.80 | 101.80 | 105.60 | 105.60 | 23,630,510 |
| 2024-09-27 | 99.300 | 102.90 | 98.100 | 100.60 | 100.60 | 27,969,311 |
| 2024-09-26 | 91.500 | 96.100 | 90.700 | 95.750 | 95.750 | 24,044,939 |
| 2024-09-25 | 91.450 | 91.950 | 88.400 | 88.700 | 88.700 | 17,178,949 |
| 2024-09-24 | 86.050 | 88.900 | 85.750 | 88.900 | 88.900 | 14,043,560 |
| 2024-09-23 | 84.550 | 85.500 | 84.550 | 84.650 | 84.650 | 7,347,263 |
| 2024-09-20 | 84.600 | 85.900 | 83.600 | 85.450 | 85.450 | 11,094,660 |
| 2024-09-19 | 82.550 | 85.850 | 82.300 | 85.300 | 85.300 | 9,914,727 |
| 2024-09-17 | 82.200 | 83.600 | 81.850 | 83.050 | 83.050 | 5,169,487 |
| 2024-09-16 | 81.150 | 82.700 | 80.400 | 82.600 | 82.600 | 6,157,168 |
| 2024-09-13 | 82.000 | 82.900 | 81.800 | 82.050 | 82.050 | 4,790,581 |
| 2024-09-12 | 81.500 | 82.500 | 81.300 | 81.600 | 81.600 | 5,661,233 |
| 2024-09-11 | 79.400 | 80.850 | 79.200 | 80.450 | 80.450 | 5,181,194 |
| 2024-09-10 | 79.050 | 80.800 | 78.900 | 80.100 | 80.100 | 7,496,545 |
| 2024-09-09 | 78.950 | 79.450 | 78.300 | 79.050 | 79.050 | 9,399,137 |
| 2024-09-05 | 80.550 | 80.750 | 79.050 | 79.750 | 79.750 | 7,769,965 |
| 2024-09-04 | 80.000 | 81.000 | 79.500 | 80.650 | 80.650 | 8,465,125 |
| 2024-09-03 | 81.950 | 82.300 | 80.800 | 81.250 | 81.250 | 3,614,812 |
| 2024-09-02 | 82.000 | 82.400 | 81.550 | 81.950 | 81.950 | 4,295,525 |
| 2024-08-30 | 80.650 | 84.000 | 80.650 | 82.950 | 82.950 | 10,811,870 |
| 2024-08-29 | 80.450 | 81.700 | 79.650 | 81.450 | 81.450 | 6,457,464 |
| 2024-08-28 | 83.000 | 83.150 | 81.650 | 81.900 | 81.900 | 6,699,038 |
| 2024-08-27 | 83.900 | 85.150 | 83.650 | 84.600 | 84.600 | 8,181,811 |
| 2024-08-26 | 82.900 | 85.100 | 82.900 | 83.550 | 83.550 | 6,618,293 |
| 2024-08-23 | 82.150 | 83.000 | 80.400 | 82.200 | 82.200 | 15,404,910 |
| 2024-08-22 | 87.300 | 87.300 | 85.650 | 86.450 | 86.450 | 6,634,362 |
| 2024-08-21 | 85.050 | 85.600 | 84.250 | 85.000 | 85.000 | 7,330,973 |
| 2024-08-20 | 87.950 | 87.950 | 86.250 | 86.650 | 86.650 | 8,197,246 |
| 2024-08-19 | 86.000 | 87.000 | 85.700 | 85.800 | 85.800 | 8,557,775 |
| 2024-08-16 | 83.700 | 84.300 | 83.050 | 83.800 | 83.800 | 7,290,885 |
| 2024-08-15 | 81.750 | 82.800 | 81.000 | 81.450 | 81.450 | 4,432,060 |
| 2024-08-14 | 83.900 | 84.150 | 82.100 | 82.400 | 82.400 | 5,511,170 |
| 2024-08-13 | 82.700 | 83.100 | 81.950 | 82.600 | 82.600 | 2,941,114 |
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.