Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 123.90 | 124.90 | 119.20 | 120.60 | 120.60 | 23,079,802 |
| 2025-10-28 | 125.50 | 126.30 | 123.20 | 123.90 | 123.90 | 12,571,647 |
| 2025-10-27 | 121.40 | 125.50 | 120.40 | 125.10 | 125.10 | 20,028,133 |
| 2025-10-24 | 117.60 | 118.60 | 116.60 | 117.80 | 117.80 | 8,257,878 |
| 2025-10-23 | 113.40 | 117.30 | 113.30 | 116.50 | 116.50 | 9,021,329 |
| 2025-10-22 | 115.70 | 116.00 | 113.30 | 115.10 | 115.10 | 8,841,408 |
| 2025-10-21 | 119.20 | 119.90 | 117.00 | 117.50 | 117.50 | 10,838,796 |
| 2025-10-20 | 118.70 | 119.00 | 115.70 | 117.10 | 117.10 | 13,686,923 |
| 2025-10-17 | 117.80 | 117.90 | 112.10 | 112.90 | 112.90 | 21,595,464 |
| 2025-10-16 | 118.10 | 119.70 | 116.30 | 117.80 | 117.80 | 10,520,843 |
| 2025-10-15 | 116.60 | 120.30 | 116.00 | 119.80 | 119.80 | 18,476,424 |
| 2025-10-14 | 123.00 | 124.30 | 115.50 | 116.60 | 116.60 | 28,631,153 |
| 2025-10-13 | 123.00 | 125.20 | 118.50 | 123.20 | 123.20 | 32,886,472 |
| 2025-10-10 | 130.50 | 130.50 | 125.50 | 125.90 | 125.90 | 23,423,109 |
| 2025-10-09 | 135.30 | 135.80 | 132.40 | 133.50 | 133.50 | 11,353,574 |
| 2025-10-08 | 136.80 | 136.80 | 131.60 | 135.00 | 135.00 | 18,307,703 |
| 2025-10-06 | 136.30 | 140.90 | 136.30 | 139.20 | 139.20 | 11,592,776 |
| 2025-10-03 | 137.30 | 138.50 | 134.70 | 138.20 | 138.20 | 15,852,667 |
| 2025-10-02 | 134.30 | 141.40 | 134.00 | 139.20 | 139.20 | 32,306,198 |
| 2025-09-30 | 131.30 | 133.40 | 128.90 | 133.20 | 133.20 | 21,949,003 |
| 2025-09-29 | 128.60 | 131.90 | 127.10 | 131.50 | 131.50 | 20,717,866 |
| 2025-09-26 | 131.80 | 133.60 | 128.30 | 129.10 | 129.10 | 19,436,779 |
| 2025-09-25 | 129.80 | 135.90 | 128.90 | 131.60 | 131.60 | 29,303,971 |
| 2025-09-24 | 122.00 | 130.20 | 121.30 | 128.60 | 128.60 | 30,897,260 |
| 2025-09-23 | 133.00 | 133.00 | 125.00 | 128.40 | 128.40 | 37,353,682 |
| 2025-09-22 | 131.00 | 137.70 | 129.50 | 135.70 | 135.70 | 31,386,000 |
| 2025-09-19 | 132.30 | 135.70 | 130.40 | 131.50 | 131.50 | 39,938,270 |
| 2025-09-18 | 135.00 | 138.40 | 130.20 | 132.80 | 132.80 | 52,096,697 |
| 2025-09-17 | 121.00 | 135.40 | 120.20 | 131.00 | 131.00 | 68,712,957 |
| 2025-09-16 | 112.40 | 114.40 | 111.70 | 113.20 | 113.20 | 20,445,842 |
| 2025-09-15 | 113.80 | 114.70 | 111.40 | 112.30 | 112.30 | 29,010,044 |
| 2025-09-12 | 110.50 | 119.70 | 110.40 | 115.10 | 115.10 | 48,895,090 |
| 2025-09-11 | 105.30 | 107.70 | 104.00 | 106.50 | 106.50 | 19,309,449 |
| 2025-09-10 | 106.00 | 113.00 | 105.50 | 109.10 | 109.10 | 34,198,599 |
| 2025-09-09 | 106.10 | 108.00 | 104.90 | 106.10 | 106.10 | 17,755,071 |
| 2025-09-08 | 99.700 | 109.40 | 98.500 | 106.20 | 106.20 | 59,243,852 |
| 2025-09-05 | 96.450 | 97.800 | 95.500 | 97.000 | 97.000 | 23,904,934 |
| 2025-09-04 | 95.000 | 97.100 | 94.300 | 96.000 | 96.000 | 26,003,609 |
| 2025-09-03 | 93.550 | 94.800 | 93.200 | 94.000 | 94.000 | 15,238,617 |
| 2025-09-02 | 92.850 | 93.300 | 90.800 | 91.450 | 91.450 | 10,795,350 |
| 2025-09-01 | 93.800 | 94.600 | 92.350 | 92.850 | 92.850 | 18,998,439 |
| 2025-08-29 | 87.800 | 90.450 | 87.700 | 89.400 | 89.400 | 12,376,800 |
| 2025-08-28 | 87.550 | 87.550 | 85.900 | 86.600 | 86.600 | 11,359,934 |
| 2025-08-27 | 89.350 | 90.000 | 87.000 | 87.700 | 87.700 | 11,582,681 |
| 2025-08-26 | 90.550 | 90.800 | 89.000 | 89.350 | 89.350 | 11,748,956 |
| 2025-08-25 | 88.000 | 91.550 | 87.800 | 91.000 | 91.000 | 23,241,007 |
| 2025-08-22 | 85.000 | 85.750 | 84.550 | 85.650 | 85.650 | 9,702,525 |
| 2025-08-21 | 85.700 | 85.700 | 84.600 | 85.000 | 85.000 | 11,357,026 |
| 2025-08-20 | 87.500 | 87.850 | 86.800 | 87.250 | 87.250 | 5,985,250 |
| 2025-08-19 | 88.000 | 88.350 | 87.100 | 87.900 | 87.900 | 4,389,636 |
| 2025-08-18 | 88.400 | 89.700 | 87.800 | 87.900 | 87.900 | 9,008,161 |
| 2025-08-15 | 86.800 | 87.350 | 86.150 | 87.050 | 87.050 | 4,508,044 |
| 2025-08-14 | 88.650 | 89.450 | 87.800 | 87.950 | 87.950 | 7,638,871 |
| 2025-08-13 | 86.000 | 88.150 | 86.000 | 88.150 | 88.150 | 11,228,426 |
| 2025-08-12 | 84.200 | 85.400 | 84.200 | 84.650 | 84.650 | 6,335,615 |
| 2025-08-11 | 86.000 | 86.450 | 85.450 | 85.800 | 85.800 | 4,311,007 |
| 2025-08-08 | 85.650 | 85.900 | 85.300 | 85.650 | 85.650 | 4,676,356 |
| 2025-08-07 | 85.900 | 86.900 | 85.300 | 86.700 | 86.700 | 8,937,496 |
| 2025-08-06 | 85.000 | 85.500 | 84.350 | 85.300 | 85.300 | 11,562,900 |
| 2025-08-05 | 86.000 | 86.250 | 85.300 | 86.000 | 86.000 | 6,218,451 |
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.