Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 86.100 | 89.950 | 85.900 | 88.800 | 88.800 | 13,516,480 |
| 2025-05-09 | 84.900 | 85.000 | 83.550 | 84.550 | 84.550 | 9,273,696 |
| 2025-05-08 | 84.650 | 86.050 | 84.400 | 85.000 | 85.000 | 12,756,530 |
| 2025-05-07 | 89.900 | 91.150 | 87.300 | 87.400 | 87.400 | 9,396,851 |
| 2025-05-06 | 87.900 | 88.250 | 86.350 | 87.800 | 87.800 | 7,703,330 |
| 2025-05-02 | 87.300 | 88.450 | 86.150 | 87.450 | 87.450 | 6,797,618 |
| 2025-04-30 | 86.650 | 87.150 | 85.400 | 86.450 | 86.450 | 7,504,403 |
| 2025-04-29 | 86.950 | 87.150 | 85.500 | 86.650 | 86.650 | 10,174,360 |
| 2025-04-28 | 87.950 | 87.950 | 86.400 | 86.900 | 86.900 | 6,373,611 |
| 2025-04-25 | 86.100 | 89.450 | 86.050 | 87.600 | 87.600 | 15,200,540 |
| 2025-04-24 | 84.250 | 85.500 | 83.900 | 84.350 | 84.350 | 6,784,651 |
| 2025-04-23 | 83.800 | 84.800 | 83.300 | 84.200 | 84.200 | 11,595,280 |
| 2025-04-22 | 82.100 | 82.800 | 81.000 | 81.750 | 81.750 | 8,238,126 |
| 2025-04-17 | 80.150 | 82.950 | 80.150 | 82.550 | 82.550 | 8,012,898 |
| 2025-04-16 | 80.550 | 81.300 | 79.550 | 80.500 | 80.500 | 7,466,754 |
| 2025-04-15 | 83.050 | 83.100 | 81.500 | 82.300 | 82.300 | 7,382,200 |
| 2025-04-14 | 83.000 | 84.900 | 81.850 | 82.250 | 82.250 | 20,713,051 |
| 2025-04-11 | 78.300 | 80.900 | 77.350 | 79.100 | 79.100 | 16,527,420 |
| 2025-04-10 | 80.250 | 82.300 | 78.650 | 79.550 | 79.550 | 15,470,740 |
| 2025-04-09 | 74.200 | 78.750 | 73.250 | 77.700 | 77.700 | 22,738,311 |
| 2025-04-08 | 77.550 | 79.400 | 76.400 | 78.600 | 78.600 | 27,955,070 |
| 2025-04-07 | 77.200 | 80.000 | 74.800 | 75.500 | 75.500 | 37,411,102 |
| 2025-04-03 | 86.950 | 88.500 | 86.700 | 87.800 | 87.800 | 10,418,100 |
| 2025-04-02 | 89.300 | 90.650 | 88.850 | 90.000 | 90.000 | 6,173,500 |
| 2025-04-01 | 89.850 | 90.550 | 88.800 | 89.000 | 89.000 | 8,077,256 |
| 2025-03-31 | 91.000 | 91.150 | 89.600 | 89.950 | 89.950 | 12,588,550 |
| 2025-03-28 | 95.850 | 96.100 | 92.750 | 93.350 | 93.350 | 8,283,141 |
| 2025-03-27 | 94.750 | 96.750 | 94.650 | 95.100 | 95.100 | 12,086,750 |
| 2025-03-26 | 92.400 | 94.000 | 92.400 | 93.350 | 93.350 | 7,041,787 |
| 2025-03-25 | 93.000 | 93.950 | 91.800 | 92.100 | 92.100 | 8,336,014 |
| 2025-03-24 | 92.500 | 94.300 | 91.500 | 93.550 | 93.550 | 13,278,790 |
| 2025-03-21 | 91.950 | 93.800 | 91.050 | 91.450 | 91.450 | 18,957,971 |
| 2025-03-20 | 96.800 | 96.800 | 93.400 | 93.800 | 93.800 | 23,304,420 |
| 2025-03-19 | 100.20 | 100.40 | 97.500 | 99.200 | 99.200 | 20,173,000 |
| 2025-03-18 | 98.900 | 103.60 | 98.600 | 103.30 | 103.30 | 39,921,328 |
| 2025-03-17 | 92.400 | 94.150 | 91.550 | 92.050 | 92.050 | 7,787,390 |
| 2025-03-14 | 91.400 | 93.150 | 91.150 | 91.650 | 91.650 | 12,891,600 |
| 2025-03-13 | 90.300 | 90.950 | 88.650 | 89.450 | 89.450 | 7,814,519 |
| 2025-03-12 | 92.000 | 92.450 | 89.550 | 90.050 | 90.050 | 11,306,370 |
| 2025-03-11 | 90.000 | 92.450 | 88.800 | 92.250 | 92.250 | 11,393,320 |
| 2025-03-10 | 91.900 | 94.800 | 91.650 | 92.000 | 92.000 | 23,185,619 |
| 2025-03-07 | 91.050 | 92.950 | 90.450 | 90.800 | 90.800 | 22,857,260 |
| 2025-03-06 | 89.500 | 91.800 | 88.600 | 91.150 | 91.150 | 20,181,561 |
| 2025-03-05 | 85.700 | 87.850 | 85.100 | 87.500 | 87.500 | 14,453,420 |
| 2025-03-04 | 82.000 | 85.500 | 81.400 | 84.750 | 84.750 | 13,227,430 |
| 2025-03-03 | 84.100 | 85.150 | 82.800 | 83.300 | 83.300 | 9,287,956 |
| 2025-02-28 | 86.600 | 86.600 | 83.200 | 83.500 | 83.500 | 23,627,250 |
| 2025-02-27 | 87.400 | 88.550 | 86.500 | 87.750 | 87.750 | 15,592,270 |
| 2025-02-26 | 87.200 | 89.800 | 87.150 | 88.850 | 88.850 | 13,153,850 |
| 2025-02-25 | 85.350 | 87.300 | 85.050 | 86.000 | 86.000 | 16,802,850 |
| 2025-02-24 | 89.000 | 91.300 | 86.900 | 89.500 | 89.500 | 17,193,189 |
| 2025-02-21 | 88.300 | 89.500 | 86.400 | 89.500 | 89.500 | 18,990,430 |
| 2025-02-20 | 86.400 | 86.950 | 85.250 | 85.500 | 85.500 | 17,227,240 |
| 2025-02-19 | 88.650 | 88.650 | 83.650 | 88.350 | 88.350 | 18,488,180 |
| 2025-02-18 | 90.050 | 91.950 | 88.850 | 90.200 | 90.200 | 26,888,020 |
| 2025-02-17 | 97.000 | 97.150 | 88.100 | 89.850 | 89.850 | 40,441,840 |
| 2025-02-14 | 94.450 | 96.700 | 93.550 | 96.550 | 96.550 | 27,036,131 |
| 2025-02-13 | 91.000 | 99.600 | 90.850 | 94.000 | 94.000 | 46,646,168 |
| 2025-02-12 | 88.450 | 89.050 | 85.100 | 88.900 | 88.900 | 26,625,580 |
| 2025-02-11 | 91.100 | 92.200 | 88.750 | 88.750 | 88.750 | 11,339,410 |
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.