Baidu, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	107.80	110.98	107.41	110.38	110.38	6,975
2026-07-30	104.60	104.60	104.60	104.60	104.60	6,850
2026-07-29	104.60	104.60	104.60	104.60	104.60	5,287
2026-07-28	103.35	105.58	102.72	104.60	104.60	11,438
2026-07-27	106.52	108.31	104.38	105.66	105.66	30,053
2026-07-24	106.02	107.68	105.28	106.15	106.15	2,094
2026-07-23	108.93	110.00	105.53	106.57	106.57	5,146
2026-07-22	106.60	108.23	106.16	107.80	107.80	3,715
2026-07-21	109.59	110.00	107.80	108.45	108.45	4,501
2026-07-20	111.58	112.74	110.00	111.09	111.09	2,778
2026-07-17	108.08	110.60	106.98	108.00	108.00	14,543
2026-07-16	113.08	116.21	112.35	113.73	113.73	31,831
2026-07-15	109.61	114.11	109.08	112.41	112.41	48,836
2026-07-14	108.00	111.46	106.11	109.20	109.20	6,685
2026-07-13	116.83	117.08	112.68	112.95	112.95	7,220
2026-07-10	118.51	119.63	117.22	117.50	117.50	8,816
2026-07-09	112.41	112.41	112.41	112.41	112.41	2,967
2026-07-08	112.41	112.41	112.41	112.41	112.41	17,668
2026-07-07	111.64	114.96	111.36	112.41	112.41	12,512
2026-07-06	111.75	111.75	111.75	111.75	111.75	12,809
2026-07-03	111.75	111.75	111.75	111.75	111.75	0
2026-07-02	112.01	115.40	111.13	111.75	111.75	25,852
2026-07-01	113.59	119.90	112.30	118.93	118.93	11,067
2026-06-30	110.97	115.83	110.97	114.34	114.34	4,412
2026-06-29	107.20	111.49	106.50	110.72	110.72	21,331
2026-06-26	101.01	104.67	100.28	104.38	104.38	4,104
2026-06-25	104.96	107.25	103.41	103.75	103.75	5,528
2026-06-24	109.39	110.00	107.20	107.82	107.82	3,372
2026-06-23	107.85	110.76	105.56	110.58	110.58	3,075
2026-06-22	112.36	113.34	108.72	112.85	112.85	7,064
2026-06-19	112.86	112.86	112.86	112.86	112.86	0
2026-06-18	112.86	112.86	112.86	112.86	112.86	13,907
2026-06-17	114.12	114.82	112.15	112.86	112.86	119,182
2026-06-16	113.14	116.75	111.51	112.83	112.83	51,019
2026-06-15	117.69	119.00	116.98	118.10	118.10	5,161
2026-06-12	115.21	116.95	114.77	116.56	116.56	487
2026-06-11	115.31	116.30	112.81	114.76	114.76	26,864
2026-06-10	119.54	122.20	117.35	118.56	118.56	10,403
2026-06-09	120.20	122.88	117.57	120.47	120.47	6,125
2026-06-08	118.00	122.50	117.70	119.23	119.23	11,360
2026-06-05	129.58	129.58	120.96	122.40	122.40	15,906
2026-06-04	132.17	135.62	130.00	133.85	133.85	3,055
2026-06-03	135.67	137.00	133.00	134.46	134.46	5,034
2026-06-02	136.18	139.75	134.91	139.38	139.38	13,269
2026-06-01	132.18	132.87	129.83	132.05	132.05	7,365
2026-05-29	133.77	138.63	131.81	136.39	136.39	26,622
2026-05-28	127.96	132.62	125.35	132.00	132.00	5,180
2026-05-27	130.43	131.80	127.90	131.00	131.00	45,827
2026-05-26	128.26	128.26	128.26	128.26	128.26	12,961
2026-05-22	130.97	132.07	123.30	128.26	128.26	15,733
2026-05-21	135.37	135.37	135.37	135.37	135.37	8,690
2026-05-20	136.94	138.33	133.75	135.37	135.37	3,051
2026-05-19	139.96	140.40	137.20	139.59	139.59	11,008
2026-05-18	136.86	136.86	136.86	136.86	136.86	25,095
2026-05-15	138.41	139.28	135.41	136.86	136.86	17,458
2026-05-14	148.06	148.06	148.06	148.06	148.06	19,075
2026-05-13	139.69	152.00	137.13	148.06	148.06	19,323
2026-05-12	141.81	143.98	137.10	138.13	138.13	71,287
2026-05-11	143.54	149.83	141.33	145.75	145.75	6,228
2026-05-08	147.97	149.30	138.40	141.06	141.06	15,491

← NewerPage 2 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.