Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 86.000 | 86.250 | 85.300 | 86.000 | 86.000 | 6,218,451 |
| 2025-08-04 | 85.000 | 86.200 | 84.600 | 86.100 | 86.100 | 6,392,483 |
| 2025-08-01 | 85.450 | 86.900 | 85.450 | 85.500 | 85.500 | 8,842,974 |
| 2025-07-31 | 85.200 | 85.750 | 84.400 | 84.600 | 84.600 | 11,771,250 |
| 2025-07-30 | 85.500 | 86.850 | 85.150 | 85.500 | 85.500 | 11,952,110 |
| 2025-07-29 | 88.050 | 88.550 | 86.350 | 87.250 | 87.250 | 12,056,490 |
| 2025-07-28 | 89.100 | 89.550 | 88.600 | 88.950 | 88.950 | 5,665,195 |
| 2025-07-25 | 89.400 | 89.600 | 88.500 | 88.600 | 88.600 | 10,840,710 |
| 2025-07-24 | 91.650 | 91.650 | 89.950 | 90.150 | 90.150 | 14,406,190 |
| 2025-07-23 | 90.800 | 93.550 | 90.350 | 93.300 | 93.300 | 29,195,010 |
| 2025-07-22 | 87.750 | 88.100 | 86.400 | 87.950 | 87.950 | 6,328,973 |
| 2025-07-21 | 86.900 | 87.250 | 86.050 | 86.750 | 86.750 | 6,832,703 |
| 2025-07-18 | 85.600 | 86.700 | 85.400 | 86.000 | 86.000 | 8,695,994 |
| 2025-07-17 | 84.600 | 86.300 | 84.500 | 85.600 | 85.600 | 21,122,730 |
| 2025-07-16 | 91.700 | 92.100 | 87.800 | 88.550 | 88.550 | 29,340,211 |
| 2025-07-15 | 84.150 | 87.750 | 84.050 | 87.700 | 87.700 | 11,600,090 |
| 2025-07-14 | 85.350 | 85.400 | 83.100 | 84.150 | 84.150 | 10,798,770 |
| 2025-07-11 | 85.700 | 88.050 | 85.700 | 86.500 | 86.500 | 10,761,220 |
| 2025-07-10 | 87.250 | 87.450 | 86.150 | 86.900 | 86.900 | 6,080,904 |
| 2025-07-09 | 88.650 | 88.650 | 87.550 | 87.950 | 87.950 | 6,044,934 |
| 2025-07-08 | 88.050 | 89.000 | 87.600 | 88.950 | 88.950 | 8,301,740 |
| 2025-07-07 | 85.100 | 86.450 | 85.050 | 85.900 | 85.900 | 4,513,634 |
| 2025-07-04 | 84.000 | 87.700 | 83.400 | 85.900 | 85.900 | 8,094,234 |
| 2025-07-03 | 84.300 | 85.300 | 83.850 | 84.650 | 84.650 | 5,686,474 |
| 2025-07-02 | 84.450 | 85.550 | 83.350 | 84.000 | 84.000 | 6,900,011 |
| 2025-06-30 | 84.200 | 84.900 | 83.050 | 83.450 | 83.450 | 7,184,231 |
| 2025-06-27 | 85.100 | 85.250 | 83.600 | 83.850 | 83.850 | 9,256,035 |
| 2025-06-26 | 84.800 | 86.100 | 84.750 | 85.750 | 85.750 | 5,674,251 |
| 2025-06-25 | 85.000 | 86.000 | 84.650 | 85.400 | 85.400 | 5,628,097 |
| 2025-06-24 | 83.300 | 84.800 | 83.300 | 84.100 | 84.100 | 7,827,252 |
| 2025-06-23 | 82.050 | 83.400 | 81.650 | 83.200 | 83.200 | 4,671,489 |
| 2025-06-20 | 82.150 | 82.950 | 82.100 | 82.900 | 82.900 | 9,964,153 |
| 2025-06-19 | 82.500 | 83.550 | 81.600 | 82.150 | 82.150 | 8,663,355 |
| 2025-06-18 | 85.400 | 85.400 | 83.250 | 83.350 | 83.350 | 5,676,201 |
| 2025-06-17 | 85.300 | 85.850 | 84.750 | 85.250 | 85.250 | 4,474,244 |
| 2025-06-16 | 85.250 | 85.800 | 84.450 | 85.400 | 85.400 | 7,741,610 |
| 2025-06-13 | 85.600 | 87.250 | 84.900 | 85.250 | 85.250 | 12,069,630 |
| 2025-06-12 | 85.950 | 86.600 | 85.100 | 85.800 | 85.800 | 11,752,740 |
| 2025-06-11 | 85.650 | 87.300 | 85.650 | 86.750 | 86.750 | 8,331,244 |
| 2025-06-10 | 86.300 | 86.800 | 85.050 | 85.650 | 85.650 | 7,187,868 |
| 2025-06-09 | 84.000 | 86.250 | 84.000 | 86.050 | 86.050 | 17,915,170 |
| 2025-06-06 | 83.950 | 84.200 | 83.100 | 83.600 | 83.600 | 22,718,439 |
| 2025-06-05 | 83.700 | 84.000 | 83.100 | 83.950 | 83.950 | 7,817,256 |
| 2025-06-04 | 82.100 | 83.350 | 81.950 | 83.050 | 83.050 | 7,212,876 |
| 2025-06-03 | 81.550 | 82.550 | 81.550 | 82.100 | 82.100 | 8,704,063 |
| 2025-06-02 | 80.700 | 81.650 | 79.350 | 81.400 | 81.400 | 12,504,150 |
| 2025-05-30 | 82.900 | 82.900 | 81.200 | 81.650 | 81.650 | 22,198,340 |
| 2025-05-29 | 82.450 | 84.950 | 82.150 | 84.800 | 84.800 | 13,646,890 |
| 2025-05-28 | 82.550 | 82.750 | 81.050 | 82.600 | 82.600 | 9,016,533 |
| 2025-05-27 | 82.000 | 82.500 | 81.500 | 81.850 | 81.850 | 8,216,529 |
| 2025-05-26 | 83.000 | 83.200 | 81.600 | 81.900 | 81.900 | 8,023,949 |
| 2025-05-23 | 82.450 | 84.450 | 82.100 | 83.100 | 83.100 | 10,238,210 |
| 2025-05-22 | 84.300 | 84.300 | 81.850 | 82.650 | 82.650 | 23,798,650 |
| 2025-05-21 | 87.750 | 87.900 | 85.400 | 86.100 | 86.100 | 13,854,990 |
| 2025-05-20 | 86.450 | 87.850 | 86.300 | 87.800 | 87.800 | 5,922,675 |
| 2025-05-19 | 86.900 | 87.550 | 86.350 | 86.450 | 86.450 | 9,616,890 |
| 2025-05-16 | 87.300 | 88.600 | 86.850 | 88.500 | 88.500 | 7,368,249 |
| 2025-05-15 | 90.800 | 90.800 | 89.100 | 89.500 | 89.500 | 6,717,237 |
| 2025-05-14 | 89.000 | 90.950 | 87.950 | 90.800 | 90.800 | 11,139,750 |
| 2025-05-13 | 89.000 | 89.000 | 86.950 | 87.300 | 87.300 | 8,256,723 |
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.