Baidu, Inc. (B1C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 102.00 | 103.20 | 99.80 | 100.80 | 100.80 | 4,109 |
| 03 Oct 2024 | 102.80 | 103.40 | 98.00 | 99.50 | 99.50 | 1,013 |
| 02 Oct 2024 | 106.00 | 107.40 | 102.00 | 104.00 | 104.00 | 5,862 |
| 01 Oct 2024 | 94.50 | 97.00 | 94.00 | 97.00 | 97.00 | 1,825 |
| 30 Sept 2024 | 98.80 | 99.00 | 95.40 | 95.90 | 95.90 | 4,958 |
| 27 Sept 2024 | 91.60 | 95.70 | 91.60 | 94.00 | 94.00 | 6,353 |
| 26 Sept 2024 | 87.00 | 92.70 | 87.00 | 91.00 | 91.00 | 5,381 |
| 25 Sept 2024 | 82.80 | 85.20 | 81.20 | 84.80 | 84.80 | 3,229 |
| 24 Sept 2024 | 80.90 | 83.70 | 80.90 | 83.00 | 83.00 | 2,251 |
| 23 Sept 2024 | 78.40 | 80.10 | 78.00 | 80.10 | 80.10 | 1,184 |
| 20 Sept 2024 | 78.10 | 78.50 | 77.60 | 78.00 | 78.00 | 1,377 |
| 19 Sept 2024 | 78.90 | 78.90 | 77.60 | 77.60 | 77.60 | 644 |
| 18 Sept 2024 | 77.00 | 77.00 | 76.20 | 76.80 | 76.80 | 2,170 |
| 17 Sept 2024 | 77.00 | 77.80 | 76.50 | 77.80 | 77.80 | 331 |
| 16 Sept 2024 | 76.80 | 76.80 | 75.60 | 76.00 | 76.00 | 1,039 |
| 13 Sept 2024 | 76.30 | 76.30 | 75.20 | 75.20 | 75.20 | 1,014 |
| 12 Sept 2024 | 76.50 | 76.50 | 76.00 | 76.20 | 76.20 | 196 |
| 11 Sept 2024 | 74.70 | 75.90 | 74.40 | 75.20 | 75.20 | 144 |
| 10 Sept 2024 | 75.10 | 75.10 | 73.30 | 73.30 | 73.30 | 705 |
| 09 Sept 2024 | 73.60 | 74.20 | 73.50 | 74.20 | 74.20 | 345 |
| 06 Sept 2024 | 74.30 | 74.30 | 73.10 | 73.10 | 73.10 | 1,126 |
| 05 Sept 2024 | 73.60 | 74.40 | 73.60 | 74.40 | 74.40 | 604 |
| 04 Sept 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 69 |
| 03 Sept 2024 | 75.60 | 76.10 | 75.30 | 75.40 | 75.40 | 373 |
| 02 Sept 2024 | 76.90 | 76.90 | 76.30 | 76.40 | 76.40 | 230 |
| 30 Aug 2024 | 77.70 | 77.70 | 76.40 | 76.80 | 76.80 | 900 |
| 29 Aug 2024 | 74.80 | 75.90 | 74.80 | 75.90 | 75.90 | 39 |
| 28 Aug 2024 | 75.90 | 75.90 | 74.00 | 74.40 | 74.40 | 1,525 |
| 27 Aug 2024 | 78.10 | 78.10 | 76.10 | 76.10 | 76.10 | 702 |
| 26 Aug 2024 | 76.90 | 78.10 | 76.10 | 77.30 | 77.30 | 255 |
| 23 Aug 2024 | 76.20 | 77.00 | 75.90 | 77.00 | 77.00 | 770 |
| 22 Aug 2024 | 79.90 | 81.40 | 76.40 | 77.40 | 77.40 | 943 |
| 21 Aug 2024 | 78.40 | 80.40 | 78.40 | 80.40 | 80.40 | 437 |
| 20 Aug 2024 | 80.20 | 80.50 | 79.50 | 79.50 | 79.50 | 132 |
| 19 Aug 2024 | 80.30 | 81.50 | 80.00 | 81.10 | 81.10 | 958 |
| 16 Aug 2024 | 78.70 | 80.50 | 78.10 | 80.30 | 80.30 | 1,926 |
| 15 Aug 2024 | 76.60 | 79.20 | 76.60 | 79.20 | 79.20 | 367 |
| 14 Aug 2024 | 77.20 | 77.80 | 76.00 | 76.30 | 76.30 | 573 |
| 13 Aug 2024 | 77.80 | 78.60 | 77.80 | 78.60 | 78.60 | 230 |
| 12 Aug 2024 | 77.80 | 78.20 | 77.60 | 78.20 | 78.20 | 260 |
| 09 Aug 2024 | 79.10 | 79.10 | 77.30 | 77.30 | 77.30 | 536 |
| 08 Aug 2024 | 76.50 | 77.60 | 75.60 | 77.60 | 77.60 | 628 |
| 07 Aug 2024 | 77.30 | 77.40 | 75.00 | 75.00 | 75.00 | 415 |
| 06 Aug 2024 | 75.20 | 76.00 | 74.90 | 75.40 | 75.40 | 1,618 |
| 05 Aug 2024 | 75.10 | 76.30 | 72.00 | 75.60 | 75.60 | 1,005 |
| 02 Aug 2024 | 79.20 | 79.20 | 76.30 | 77.60 | 77.60 | 4,370 |
| 01 Aug 2024 | 81.70 | 81.80 | 80.20 | 80.20 | 80.20 | 519 |
| 31 Jul 2024 | 83.20 | 83.20 | 82.60 | 82.60 | 82.60 | 30 |
| 30 Jul 2024 | 82.80 | 82.80 | 81.80 | 81.80 | 81.80 | 368 |
| 29 Jul 2024 | 82.90 | 83.70 | 82.00 | 83.70 | 83.70 | 2,091 |
| 26 Jul 2024 | 81.30 | 82.00 | 81.00 | 82.00 | 82.00 | 655 |
| 25 Jul 2024 | 81.00 | 82.00 | 80.50 | 81.50 | 81.50 | 634 |
| 24 Jul 2024 | 83.20 | 83.50 | 81.90 | 81.90 | 81.90 | 321 |
| 23 Jul 2024 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 360 |
| 22 Jul 2024 | 84.40 | 84.70 | 84.30 | 84.70 | 84.70 | 124 |
| 19 Jul 2024 | 83.10 | 83.40 | 81.70 | 81.70 | 81.70 | 2,187 |
| 18 Jul 2024 | 84.10 | 84.40 | 83.50 | 84.40 | 84.40 | 1,186 |
| 17 Jul 2024 | 86.40 | 86.40 | 83.10 | 83.10 | 83.10 | 1,375 |
| 16 Jul 2024 | 85.50 | 86.80 | 84.70 | 86.00 | 86.00 | 843 |
| 15 Jul 2024 | 88.50 | 88.50 | 84.90 | 85.80 | 85.80 | 7,931 |
| 12 Jul 2024 | 93.00 | 95.00 | 91.10 | 91.10 | 91.10 | 575 |
| 11 Jul 2024 | 91.30 | 95.00 | 91.30 | 93.10 | 93.10 | 1,396 |
| 10 Jul 2024 | 90.40 | 92.80 | 90.00 | 90.80 | 90.80 | 5,766 |
| 09 Jul 2024 | 81.20 | 88.30 | 81.20 | 88.30 | 88.30 | 396 |
| 08 Jul 2024 | 81.70 | 82.00 | 80.50 | 80.80 | 80.80 | 652 |
| 05 Jul 2024 | 82.00 | 82.30 | 81.10 | 81.10 | 81.10 | 119 |
| 04 Jul 2024 | 82.70 | 83.50 | 82.70 | 82.90 | 82.90 | 319 |
| 03 Jul 2024 | 81.40 | 83.60 | 81.40 | 83.60 | 83.60 | 483 |
| 02 Jul 2024 | 80.20 | 81.00 | 79.90 | 80.50 | 80.50 | 531 |
| 01 Jul 2024 | 80.20 | 81.10 | 80.00 | 81.10 | 81.10 | 163 |
| 28 Jun 2024 | 81.50 | 82.00 | 81.00 | 81.20 | 81.20 | 188 |
| 27 Jun 2024 | 82.70 | 82.70 | 81.50 | 81.50 | 81.50 | 460 |
| 26 Jun 2024 | 83.00 | 83.60 | 82.50 | 82.50 | 82.50 | 550 |
| 25 Jun 2024 | 82.60 | 83.30 | 82.40 | 83.30 | 83.30 | 531 |
| 24 Jun 2024 | 81.90 | 83.40 | 81.90 | 83.10 | 83.10 | 789 |
| 21 Jun 2024 | 83.50 | 83.70 | 82.70 | 82.70 | 82.70 | 2,840 |
| 20 Jun 2024 | 85.10 | 85.40 | 82.90 | 83.00 | 83.00 | 1,098 |
| 19 Jun 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1,377 |
| 18 Jun 2024 | 84.60 | 84.90 | 84.20 | 84.20 | 84.20 | 380 |
| 17 Jun 2024 | 87.00 | 87.10 | 85.00 | 85.40 | 85.40 | 886 |
| 14 Jun 2024 | 88.20 | 88.30 | 86.40 | 86.50 | 86.50 | 723 |
| 13 Jun 2024 | 87.60 | 88.80 | 87.30 | 88.70 | 88.70 | 414 |
| 12 Jun 2024 | 88.00 | 88.00 | 86.90 | 87.60 | 87.60 | 2,128 |
| 11 Jun 2024 | 88.50 | 89.00 | 87.60 | 87.60 | 87.60 | 2,499 |
| 10 Jun 2024 | 89.50 | 89.50 | 88.80 | 89.50 | 89.50 | 445 |
| 07 Jun 2024 | 89.90 | 89.90 | 88.80 | 89.00 | 89.00 | 1,067 |
| 06 Jun 2024 | 89.10 | 89.90 | 88.90 | 89.70 | 89.70 | 958 |
| 05 Jun 2024 | 88.50 | 89.60 | 87.60 | 89.60 | 89.60 | 1,144 |
| 04 Jun 2024 | 88.90 | 88.90 | 87.20 | 87.20 | 87.20 | 634 |
| 03 Jun 2024 | 89.90 | 90.70 | 87.50 | 87.50 | 87.50 | 1,214 |
| 31 May 2024 | 90.50 | 90.50 | 88.90 | 88.90 | 88.90 | 933 |
| 30 May 2024 | 90.30 | 91.20 | 90.00 | 91.20 | 91.20 | 1,975 |
| 29 May 2024 | 90.30 | 91.30 | 90.20 | 91.00 | 91.00 | 1,595 |
| 28 May 2024 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | 668 |
| 27 May 2024 | 92.10 | 93.40 | 92.10 | 93.40 | 93.40 | 1,139 |
| 24 May 2024 | 93.50 | 93.50 | 92.30 | 93.10 | 93.10 | 634 |
| 23 May 2024 | 94.40 | 95.50 | 93.50 | 93.50 | 93.50 | 1,117 |
| 22 May 2024 | 95.00 | 96.00 | 94.60 | 95.10 | 95.10 | 1,106 |
| 21 May 2024 | 98.40 | 98.40 | 96.60 | 97.10 | 97.10 | 1,073 |
| 20 May 2024 | 100.80 | 101.40 | 100.40 | 100.40 | 100.40 | 225 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.