Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 147.00 | 149.48 | 145.98 | 147.78 | 147.78 | 10,247 |
| 2026-02-09 | 145.66 | 146.90 | 142.50 | 144.90 | 144.90 | 9,298 |
| 2026-02-06 | 141.32 | 145.95 | 141.00 | 142.47 | 142.47 | 11,978 |
| 2026-02-05 | 144.00 | 146.00 | 138.05 | 139.74 | 139.74 | 14,584 |
| 2026-02-04 | 140.28 | 141.90 | 136.50 | 136.93 | 136.93 | 14,917 |
| 2026-02-03 | 144.16 | 147.44 | 142.01 | 146.08 | 146.08 | 28,137 |
| 2026-02-02 | 149.40 | 151.26 | 147.00 | 148.91 | 148.91 | 25,179 |
| 2026-01-30 | 156.01 | 157.65 | 152.54 | 154.11 | 154.11 | 20,509 |
| 2026-01-29 | 159.35 | 161.77 | 153.32 | 156.79 | 156.79 | 9,460 |
| 2026-01-28 | 159.97 | 162.49 | 155.90 | 156.90 | 156.90 | 24,654 |
| 2026-01-27 | 158.84 | 161.57 | 157.27 | 157.40 | 157.40 | 5,439 |
| 2026-01-26 | 159.53 | 162.00 | 155.33 | 156.61 | 156.61 | 15,639 |
| 2026-01-23 | 164.09 | 165.95 | 161.00 | 161.56 | 161.56 | 7,740 |
| 2026-01-22 | 164.00 | 165.18 | 160.46 | 163.29 | 163.29 | 55,117 |
| 2026-01-21 | 157.98 | 161.75 | 156.00 | 160.17 | 160.17 | 26,767 |
| 2026-01-20 | 152.50 | 155.39 | 148.00 | 152.73 | 152.73 | 27,970 |
| 2026-01-19 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | 0 |
| 2026-01-16 | 148.98 | 151.00 | 145.63 | 148.72 | 148.72 | 12,055 |
| 2026-01-15 | 149.61 | 152.00 | 148.00 | 149.00 | 149.00 | 18,767 |
| 2026-01-14 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | 25,152 |
| 2026-01-13 | 146.37 | 149.68 | 145.60 | 149.22 | 149.22 | 40,971 |
| 2026-01-12 | 148.19 | 153.12 | 143.54 | 152.40 | 152.40 | 38,689 |
| 2026-01-09 | 140.58 | 144.86 | 140.15 | 144.60 | 144.60 | 15,076 |
| 2026-01-08 | 143.12 | 144.80 | 140.48 | 140.74 | 140.74 | 16,559 |
| 2026-01-07 | 148.86 | 149.33 | 144.91 | 148.41 | 148.41 | 13,444 |
| 2026-01-06 | 150.35 | 151.49 | 146.64 | 147.48 | 147.48 | 12,381 |
| 2026-01-05 | 147.30 | 149.80 | 143.84 | 149.80 | 149.80 | 20,417 |
| 2026-01-02 | 146.50 | 149.63 | 143.25 | 147.18 | 147.18 | 37,748 |
| 2025-12-31 | 133.99 | 134.36 | 129.33 | 131.00 | 131.00 | 6,659 |
| 2025-12-30 | 132.36 | 135.04 | 132.10 | 132.70 | 132.70 | 18,563 |
| 2025-12-29 | 122.47 | 125.40 | 121.00 | 124.04 | 124.04 | 7,857 |
| 2025-12-24 | 123.71 | 124.60 | 123.14 | 123.59 | 123.59 | 1,802 |
| 2025-12-23 | 123.33 | 124.06 | 121.86 | 122.94 | 122.94 | 8,093 |
| 2025-12-22 | 124.34 | 125.50 | 122.18 | 123.47 | 123.47 | 7,205 |
| 2025-12-19 | 122.36 | 125.26 | 121.50 | 125.01 | 125.01 | 7,240 |
| 2025-12-18 | 121.32 | 123.22 | 120.11 | 121.42 | 121.42 | 7,245 |
| 2025-12-17 | 121.83 | 123.30 | 120.58 | 120.61 | 120.61 | 7,837 |
| 2025-12-16 | 119.51 | 120.50 | 118.07 | 118.31 | 118.31 | 4,111 |
| 2025-12-15 | 122.05 | 124.00 | 119.16 | 119.42 | 119.42 | 18,830 |
| 2025-12-12 | 128.92 | 130.58 | 124.77 | 125.63 | 125.63 | 8,441 |
| 2025-12-11 | 127.00 | 128.75 | 126.00 | 128.64 | 128.64 | 7,488 |
| 2025-12-10 | 126.80 | 127.00 | 124.66 | 125.59 | 125.59 | 15,281 |
| 2025-12-09 | 125.09 | 127.19 | 123.60 | 124.14 | 124.14 | 28,220 |
| 2025-12-08 | 129.01 | 130.95 | 128.41 | 129.95 | 129.95 | 25,683 |
| 2025-12-05 | 125.11 | 126.21 | 122.68 | 125.88 | 125.88 | 58,157 |
| 2025-12-04 | 118.86 | 118.86 | 117.51 | 118.45 | 118.45 | 3,189 |
| 2025-12-03 | 117.71 | 119.00 | 116.95 | 117.47 | 117.47 | 2,782 |
| 2025-12-02 | 118.46 | 120.36 | 117.13 | 118.69 | 118.69 | 14,328 |
← NewerPage 4 of 4 · 228 trading days
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.