Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 152.90 | 156.30 | 152.10 | 155.20 | 155.20 | 12,361,070 |
| 2026-01-26 | 157.30 | 157.80 | 153.00 | 155.50 | 155.50 | 16,074,330 |
| 2026-01-23 | 158.80 | 161.20 | 156.80 | 160.50 | 160.50 | 14,602,890 |
| 2026-01-22 | 159.50 | 160.90 | 157.40 | 160.00 | 160.00 | 24,877,949 |
| 2026-01-21 | 148.80 | 155.40 | 148.70 | 153.70 | 153.70 | 20,685,100 |
| 2026-01-20 | 144.20 | 150.00 | 141.40 | 148.80 | 148.80 | 20,321,631 |
| 2026-01-19 | 145.60 | 150.30 | 144.10 | 147.40 | 147.40 | 10,419,480 |
| 2026-01-16 | 145.50 | 146.90 | 144.20 | 145.60 | 145.60 | 8,314,631 |
| 2026-01-15 | 146.40 | 147.70 | 144.70 | 146.20 | 146.20 | 14,876,820 |
| 2026-01-14 | 144.70 | 145.50 | 142.30 | 145.10 | 145.10 | 17,905,930 |
| 2026-01-13 | 147.50 | 148.00 | 141.80 | 142.40 | 142.40 | 14,873,790 |
| 2026-01-12 | 140.60 | 144.90 | 139.00 | 144.70 | 144.70 | 18,584,520 |
| 2026-01-09 | 136.80 | 138.30 | 135.40 | 137.40 | 137.40 | 14,762,680 |
| 2026-01-08 | 143.20 | 144.10 | 138.90 | 140.30 | 140.30 | 16,542,010 |
| 2026-01-07 | 143.40 | 146.90 | 142.00 | 145.10 | 145.10 | 13,277,620 |
| 2026-01-06 | 145.90 | 147.50 | 144.20 | 145.90 | 145.90 | 13,689,020 |
| 2026-01-05 | 145.00 | 145.40 | 141.70 | 143.40 | 143.40 | 15,612,480 |
| 2026-01-02 | 132.10 | 144.10 | 132.00 | 143.80 | 143.80 | 33,863,559 |
| 2025-12-31 | 128.70 | 132.30 | 128.50 | 131.50 | 131.50 | 8,860,480 |
| 2025-12-30 | 122.80 | 129.70 | 122.00 | 129.70 | 129.70 | 24,529,789 |
| 2025-12-29 | 121.00 | 122.60 | 118.90 | 119.10 | 119.10 | 6,538,567 |
| 2025-12-24 | 119.70 | 121.80 | 119.40 | 119.50 | 119.50 | 3,300,034 |
| 2025-12-23 | 121.00 | 122.00 | 119.50 | 119.80 | 119.80 | 4,589,165 |
| 2025-12-22 | 119.80 | 121.30 | 119.20 | 120.30 | 120.30 | 7,306,929 |
| 2025-12-19 | 118.00 | 120.30 | 117.40 | 118.80 | 118.80 | 14,232,750 |
| 2025-12-18 | 116.90 | 118.10 | 115.80 | 117.60 | 117.60 | 6,504,553 |
| 2025-12-17 | 116.00 | 119.20 | 115.10 | 118.60 | 118.60 | 10,105,340 |
| 2025-12-16 | 116.90 | 118.00 | 115.50 | 116.60 | 116.60 | 12,483,710 |
| 2025-12-15 | 122.10 | 122.80 | 118.20 | 118.70 | 118.70 | 17,828,014 |
| 2025-12-12 | 125.00 | 126.40 | 124.30 | 126.00 | 126.00 | 20,097,902 |
| 2025-12-11 | 123.60 | 124.00 | 122.40 | 123.80 | 123.80 | 11,554,484 |
| 2025-12-10 | 122.50 | 123.60 | 121.20 | 123.60 | 123.60 | 12,112,498 |
| 2025-12-09 | 125.80 | 125.80 | 120.70 | 121.40 | 121.40 | 14,041,324 |
| 2025-12-08 | 125.60 | 128.00 | 124.40 | 125.80 | 125.80 | 24,094,829 |
| 2025-12-05 | 115.80 | 124.80 | 115.10 | 121.60 | 121.60 | 30,619,777 |
| 2025-12-04 | 114.60 | 116.30 | 112.80 | 115.80 | 115.80 | 9,132,391 |
| 2025-12-03 | 115.70 | 116.00 | 114.20 | 114.60 | 114.60 | 8,488,542 |
| 2025-12-02 | 116.40 | 117.40 | 115.40 | 115.70 | 115.70 | 7,848,041 |
| 2025-12-01 | 113.70 | 115.70 | 113.00 | 115.60 | 115.60 | 7,220,207 |
| 2025-11-28 | 113.40 | 114.00 | 112.40 | 113.80 | 113.80 | 6,457,564 |
| 2025-11-27 | 113.00 | 114.80 | 112.20 | 112.70 | 112.70 | 7,797,168 |
| 2025-11-26 | 115.80 | 116.10 | 114.00 | 114.50 | 114.50 | 7,950,954 |
| 2025-11-25 | 116.10 | 117.10 | 115.10 | 116.90 | 116.90 | 17,189,402 |
| 2025-11-24 | 109.50 | 112.20 | 108.80 | 111.80 | 111.80 | 19,613,847 |
| 2025-11-21 | 108.50 | 108.90 | 105.30 | 107.30 | 107.30 | 22,834,313 |
| 2025-11-20 | 114.80 | 115.50 | 112.20 | 113.90 | 113.90 | 13,416,876 |
| 2025-11-19 | 113.90 | 115.70 | 109.60 | 111.20 | 111.20 | 18,988,394 |
| 2025-11-18 | 111.50 | 114.40 | 110.20 | 111.40 | 111.40 | 16,832,333 |
| 2025-11-17 | 114.20 | 115.50 | 113.30 | 113.60 | 113.60 | 18,001,313 |
| 2025-11-14 | 117.00 | 118.20 | 113.90 | 117.10 | 117.10 | 27,880,815 |
| 2025-11-13 | 125.30 | 130.70 | 125.00 | 126.20 | 126.20 | 14,638,924 |
| 2025-11-12 | 128.40 | 128.40 | 124.30 | 126.30 | 126.30 | 8,046,245 |
| 2025-11-11 | 130.40 | 132.00 | 127.90 | 128.70 | 128.70 | 14,008,741 |
| 2025-11-10 | 123.60 | 125.90 | 123.40 | 125.80 | 125.80 | 9,714,224 |
| 2025-11-07 | 125.00 | 125.80 | 123.20 | 124.40 | 124.40 | 8,121,268 |
| 2025-11-06 | 121.00 | 124.40 | 120.20 | 123.90 | 123.90 | 13,894,663 |
| 2025-11-05 | 120.00 | 123.20 | 117.60 | 121.60 | 121.60 | 13,778,261 |
| 2025-11-04 | 119.50 | 127.00 | 118.90 | 121.90 | 121.90 | 25,393,211 |
| 2025-11-03 | 117.60 | 119.80 | 116.30 | 118.50 | 118.50 | 9,295,998 |
| 2025-10-31 | 119.30 | 119.80 | 117.60 | 117.60 | 117.60 | 8,843,723 |
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.