Baidu.com SP ADR (BIDU)
90.82 +0.50 (0.55%)
Baidu is a leading Chinese technology company specializing in internet-related services and artificial intelligence. The company's primary offering is its search engine, which serves as a gateway for users to access a wide range of information online. In addition to search, Baidu is heavily involved in the development of AI technologies, powering various applications such as cloud services, autonomous driving, and smart home devices. The company also invests in digital marketing solutions, providing businesses with tools to reach their customers effectively through targeted advertising. With a commitment to innovation, Baidu plays a significant role in shaping the digital landscape in China and beyond.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 89.31 | 90.98 | 89.26 | 90.82 | 2,418,044 | 90.82 |
| 12/12/2024 | 88.80 | 90.66 | 88.80 | 90.32 | 2,773,863 | 90.32 |
| 12/11/2024 | 88.27 | 89.46 | 87.45 | 89.37 | 2,502,690 | 89.37 |
| 12/10/2024 | 89.21 | 89.64 | 88.15 | 89.21 | 3,510,299 | 89.21 |
| 12/09/2024 | 90.94 | 95.52 | 90.26 | 93.04 | 8,304,019 | 93.04 |
| 12/06/2024 | 86.94 | 87.16 | 86.31 | 86.43 | 1,339,812 | 86.43 |
| 12/05/2024 | 86.06 | 87.32 | 85.69 | 85.74 | 2,021,761 | 85.74 |
| 12/04/2024 | 85.10 | 85.88 | 84.30 | 84.68 | 2,211,917 | 84.68 |
| 12/03/2024 | 86.00 | 87.03 | 85.88 | 85.98 | 2,086,832 | 85.98 |
| 12/02/2024 | 85.06 | 86.65 | 85.06 | 86.52 | 2,530,107 | 86.52 |
| 11/29/2024 | 84.21 | 85.19 | 83.33 | 85.05 | 2,495,743 | 85.05 |
| 11/27/2024 | 84.50 | 85.59 | 84.36 | 84.82 | 3,907,022 | 84.82 |
| 11/26/2024 | 83.78 | 84.68 | 82.80 | 83.51 | 3,126,733 | 83.51 |
| 11/25/2024 | 80.58 | 83.10 | 80.20 | 82.67 | 4,257,482 | 82.67 |
| 11/22/2024 | 79.41 | 80.43 | 78.95 | 80.33 | 5,733,519 | 80.33 |
| 11/21/2024 | 82.65 | 82.69 | 80.22 | 81.63 | 8,353,162 | 81.63 |
| 11/20/2024 | 86.55 | 87.00 | 85.95 | 86.75 | 2,669,140 | 86.75 |
| 11/19/2024 | 84.97 | 86.14 | 84.91 | 86.02 | 2,003,650 | 86.02 |
| 11/18/2024 | 84.30 | 85.68 | 84.30 | 85.42 | 2,673,340 | 85.42 |
| 11/15/2024 | 84.30 | 84.75 | 83.72 | 84.58 | 2,718,238 | 84.58 |
| 11/14/2024 | 83.93 | 84.31 | 83.05 | 84.06 | 2,425,133 | 84.06 |
| 11/13/2024 | 85.34 | 85.68 | 84.04 | 84.46 | 2,362,167 | 84.46 |
| 11/12/2024 | 86.00 | 86.07 | 84.26 | 84.80 | 4,374,349 | 84.80 |
| 11/11/2024 | 89.72 | 89.72 | 87.55 | 88.28 | 3,321,213 | 88.28 |
| 11/08/2024 | 90.79 | 90.98 | 88.50 | 88.96 | 4,590,214 | 88.96 |
| 11/07/2024 | 93.06 | 94.57 | 92.82 | 93.53 | 2,998,804 | 93.53 |
| 11/06/2024 | 89.65 | 91.58 | 89.13 | 90.92 | 3,181,426 | 90.92 |
| 11/05/2024 | 92.39 | 92.75 | 91.46 | 91.88 | 2,524,643 | 91.88 |
| 11/04/2024 | 90.72 | 91.64 | 90.41 | 90.46 | 1,517,903 | 90.46 |
| 11/01/2024 | 91.02 | 91.09 | 89.84 | 90.02 | 2,816,856 | 90.02 |
| 10/31/2024 | 92.20 | 92.30 | 90.70 | 91.23 | 2,912,847 | 91.23 |
| 10/30/2024 | 91.28 | 93.15 | 91.28 | 92.22 | 2,117,003 | 92.22 |
| 10/29/2024 | 94.52 | 94.57 | 93.07 | 93.59 | 2,726,729 | 93.59 |
| 10/28/2024 | 91.18 | 94.48 | 91.15 | 93.13 | 4,534,708 | 93.13 |
| 10/25/2024 | 90.15 | 90.92 | 89.58 | 89.79 | 2,657,085 | 89.79 |
| 10/24/2024 | 89.34 | 89.86 | 88.58 | 89.48 | 2,393,612 | 89.48 |
| 10/23/2024 | 91.28 | 91.49 | 89.73 | 89.95 | 3,861,521 | 89.95 |
| 10/22/2024 | 90.85 | 92.91 | 90.24 | 91.98 | 3,646,467 | 91.98 |
| 10/21/2024 | 92.89 | 93.36 | 91.12 | 91.62 | 4,402,673 | 91.62 |
| 10/18/2024 | 95.89 | 95.95 | 94.04 | 94.39 | 4,424,574 | 94.39 |
| 10/17/2024 | 93.15 | 93.29 | 91.69 | 92.11 | 4,910,219 | 92.11 |
| 10/16/2024 | 94.38 | 96.44 | 94.16 | 95.27 | 4,235,573 | 95.27 |
| 10/15/2024 | 96.47 | 97.47 | 93.89 | 93.97 | 7,734,738 | 93.97 |
| 10/14/2024 | 100.96 | 101.12 | 98.68 | 99.11 | 6,856,594 | 99.11 |
| 10/11/2024 | 102.65 | 105.33 | 101.71 | 103.80 | 3,464,038 | 103.80 |
| 10/10/2024 | 104.44 | 105.41 | 102.60 | 104.07 | 3,157,681 | 104.07 |
| 10/09/2024 | 102.24 | 105.22 | 102.02 | 104.06 | 5,494,273 | 104.06 |
| 10/08/2024 | 106.36 | 107.82 | 104.80 | 106.01 | 8,318,031 | 106.01 |
| 10/07/2024 | 113.31 | 114.99 | 109.59 | 114.47 | 9,322,910 | 114.47 |
| 10/04/2024 | 111.42 | 111.62 | 109.26 | 110.46 | 5,695,521 | 110.46 |
| 10/03/2024 | 108.61 | 111.24 | 107.67 | 109.23 | 6,406,270 | 109.23 |
| 10/02/2024 | 116.03 | 116.25 | 112.14 | 115.13 | 11,690,221 | 115.13 |
| 10/01/2024 | 105.75 | 110.39 | 104.81 | 110.28 | 6,160,303 | 110.28 |
| 9/30/2024 | 109.27 | 111.05 | 104.84 | 105.29 | 10,232,123 | 105.29 |
| 9/27/2024 | 104.15 | 107.67 | 103.07 | 105.17 | 8,504,171 | 105.17 |
| 9/26/2024 | 101.95 | 104.84 | 100.34 | 102.56 | 14,085,562 | 102.56 |
| 9/25/2024 | 92.30 | 95.48 | 91.83 | 94.01 | 5,028,626 | 94.01 |
| 9/24/2024 | 92.80 | 94.89 | 91.62 | 94.81 | 7,978,949 | 94.81 |
| 9/23/2024 | 87.07 | 89.69 | 87.00 | 88.28 | 3,516,953 | 88.28 |
| 9/20/2024 | 87.09 | 87.58 | 86.19 | 86.24 | 1,850,624 | 86.24 |
| 9/19/2024 | 87.25 | 87.60 | 86.00 | 87.02 | 3,287,747 | 87.02 |
| 9/18/2024 | 85.56 | 85.65 | 84.20 | 84.67 | 1,599,950 | 84.67 |
| 9/17/2024 | 85.00 | 86.74 | 84.97 | 85.39 | 1,793,950 | 85.39 |
| 9/16/2024 | 84.60 | 85.05 | 83.89 | 84.08 | 1,613,526 | 84.08 |