Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.76	45.76	44.40	44.89	44.89	-0.91%	2,517
Apr 27, 2026	45.06	45.85	45.06	45.30	45.30	-1.48%	18,813
Apr 24, 2026	43.85	46.10	43.85	45.98	45.98	5.87%	22,362
Apr 23, 2026	44.00	44.00	43.02	43.43	43.43	-0.82%	3,243
Apr 22, 2026	44.09	44.20	43.55	43.79	43.79	-3.46%	9,168
Apr 20, 2026	45.91	45.91	43.96	45.36	45.36	-0.20%	2,114
Apr 17, 2026	45.00	45.45	44.82	45.45	45.45	1.91%	7,677
Apr 16, 2026	43.81	45.32	43.81	44.60	44.60	3.26%	14,918
Apr 15, 2026	42.59	43.31	41.71	43.19	43.19	2.44%	22,342
Apr 14, 2026	40.00	42.43	40.00	42.16	42.16	5.40%	6,141
Apr 13, 2026	39.35	40.40	39.35	40.00	40.00	2.91%	11,581
Apr 10, 2026	40.00	40.00	38.75	38.87	38.87	-0.92%	4,421
Apr 9, 2026	40.87	40.89	39.03	39.23	39.23	-5.49%	17,274
Apr 8, 2026	41.77	42.33	41.39	41.51	41.51	2.32%	1,123
Apr 7, 2026	40.11	40.88	40.11	40.57	40.57	-0.88%	21,029
Apr 6, 2026	40.65	41.18	40.65	40.93	40.93	1.14%	1,052
Apr 2, 2026	40.20	41.22	40.06	40.47	40.47	-3.16%	4,864
Apr 1, 2026	41.40	41.79	41.11	41.79	41.79	0.94%	23,311
Mar 31, 2026	40.31	41.40	40.23	41.40	41.40	4.39%	615
Mar 30, 2026	40.32	40.43	39.66	39.66	39.66	-1.51%	27,431
Mar 27, 2026	40.86	41.04	40.27	40.27	40.27	-2.02%	1,212
Mar 26, 2026	42.00	42.12	41.03	41.10	41.10	-4.60%	13,705
Mar 25, 2026	43.31	43.31	42.55	43.08	43.08	1.25%	5,410
Mar 24, 2026	42.60	42.61	42.17	42.55	42.55	-0.89%	4,122
Mar 23, 2026	43.23	43.50	42.50	42.93	42.93	-0.69%	3,515
Mar 20, 2026	44.08	44.25	43.20	43.23	43.23	-2.46%	4,663
Mar 19, 2026	43.65	44.71	43.65	44.32	44.32	-3.55%	1,188
Mar 18, 2026	45.45	46.60	45.44	45.95	45.95	2.68%	3,362
Mar 17, 2026	45.42	45.42	44.71	44.75	44.75	-0.80%	10,466
Mar 16, 2026	47.50	47.53	45.11	45.11	45.11	-4.65%	6,470
Mar 13, 2026	46.75	47.55	46.75	47.31	47.31	2.91%	8,161
Mar 12, 2026	45.61	46.40	45.45	45.97	45.97	-0.86%	42,912
Mar 11, 2026	46.71	46.71	45.41	46.37	46.37	0.28%	6,057
Mar 10, 2026	45.45	47.10	45.45	46.24	46.24	2.41%	23,757
Mar 9, 2026	44.39	45.38	43.97	45.15	45.15	1.64%	2,194
Mar 6, 2026	44.73	45.45	44.42	44.42	44.42	0.34%	6,064
Mar 5, 2026	44.32	44.84	43.90	44.27	44.27	0.82%	8,351
Mar 4, 2026	44.71	45.00	43.91	43.91	43.91	-0.25%	3,870
Mar 3, 2026	45.70	45.70	44.02	44.02	44.02	-3.68%	105,762
Mar 2, 2026	44.98	45.97	44.35	45.70	45.70	1.49%	15,946
Feb 27, 2026	46.10	46.41	45.03	45.03	45.03	-1.85%	15,579
Feb 26, 2026	47.19	47.50	45.38	45.88	45.88	-5.44%	24,639
Feb 25, 2026	48.30	49.07	48.30	48.52	48.52	-1.56%	2,556
Feb 24, 2026	48.77	49.29	48.42	49.29	49.29	-0.50%	10,997
Feb 23, 2026	52.82	52.82	49.37	49.54	49.54	-0.94%	7,716
Feb 20, 2026	49.45	50.67	48.90	50.01	50.01	-2.97%	7,281
Feb 19, 2026	51.85	51.85	50.86	51.54	51.54	-0.48%	6,282
Feb 18, 2026	52.04	52.28	51.75	51.79	51.79	1.43%	565
Feb 13, 2026	51.01	51.60	49.24	51.06	51.06	-1.88%	44,652
Feb 12, 2026	53.99	53.99	50.76	52.04	52.04	-3.65%	18,941
Feb 11, 2026	54.60	57.00	53.04	54.01	54.01	-3.55%	10,568
Feb 10, 2026	54.52	56.00	54.32	56.00	56.00	3.59%	7,055
Feb 9, 2026	53.97	54.44	53.23	54.06	54.06	-0.75%	2,706
Feb 6, 2026	53.32	54.47	52.93	54.47	54.47	4.25%	3,685
Feb 5, 2026	53.60	53.90	52.02	52.25	52.25	0.13%	6,190
Feb 4, 2026	52.89	52.89	51.35	52.18	52.18	-3.99%	4,838
Feb 3, 2026	54.68	54.92	53.24	54.35	54.35	-2.07%	28,653
Feb 2, 2026	56.68	56.75	55.44	55.50	55.50	-3.51%	68,998
Jan 30, 2026	58.79	58.79	57.35	57.52	57.52	-1.17%	14,566
Jan 29, 2026	58.50	59.65	57.01	58.20	58.20	-0.39%	96,899
Jan 28, 2026	60.18	60.18	57.91	58.43	58.43	-2.91%	11,496
Jan 27, 2026	59.12	60.54	58.41	60.18	60.18	2.63%	14,824
Jan 26, 2026	61.10	61.10	58.40	58.64	58.64	-4.96%	24,268
Jan 23, 2026	62.00	62.15	60.73	61.70	61.70	0.60%	21,223
Jan 22, 2026	62.55	62.73	60.90	61.33	61.33	-1.19%	24,554
Jan 21, 2026	60.00	62.14	60.00	62.07	62.07	8.55%	28,932
Jan 20, 2026	57.87	59.53	57.18	57.18	57.18	-0.69%	12,008
Jan 19, 2026	58.97	58.98	57.49	57.58	57.58	-2.36%	9,109
Jan 16, 2026	57.47	58.97	56.27	58.97	58.97	-0.87%	12,236
Jan 15, 2026	58.05	59.49	57.13	59.49	59.49	2.76%	1,309
Jan 14, 2026	57.67	59.03	57.47	57.89	57.89	1.58%	42,851
Jan 13, 2026	56.57	57.77	56.13	56.99	56.99	-0.21%	5,179
Jan 12, 2026	56.83	58.67	56.54	57.11	57.11	4.14%	13,236
Jan 9, 2026	54.16	55.45	54.10	54.84	54.84	-2.07%	13,223
Jan 8, 2026	56.00	56.00	53.99	56.00	56.00	-2.39%	17,373
Jan 7, 2026	56.66	57.59	55.82	57.37	57.37	2.14%	2,780
Jan 6, 2026	58.00	58.33	56.17	56.17	56.17	-3.00%	23,685
Jan 5, 2026	57.66	57.95	55.97	57.91	57.91	1.45%	13,417
Jan 2, 2026	55.99	58.54	55.70	57.08	57.08	9.77%	25,027
Dec 30, 2025	51.60	52.93	51.60	52.00	52.00	2.89%	7,769
Dec 29, 2025	49.21	50.54	48.52	50.54	50.54	2.12%	11,070
Dec 26, 2025	49.01	49.49	48.68	49.49	49.49	1.23%	1,122
Dec 23, 2025	49.32	49.34	48.46	48.89	48.89	-1.93%	6,228
Dec 22, 2025	49.42	49.85	48.83	49.85	49.85	1.26%	6,890
Dec 19, 2025	48.00	49.52	48.00	49.23	49.23	2.99%	19,518
Dec 18, 2025	47.90	48.18	47.45	47.80	47.80	0.61%	15,218
Dec 17, 2025	47.10	48.40	47.10	47.51	47.51	3.28%	2,354
Dec 16, 2025	46.45	46.71	46.00	46.00	46.00	-2.13%	3,524
Dec 15, 2025	48.30	48.30	45.77	47.00	47.00	-2.69%	14,984
Dec 12, 2025	49.75	50.05	48.15	48.30	48.30	-2.72%	162,030
Dec 11, 2025	49.50	49.75	48.99	49.65	49.65	0.71%	6,106
Dec 10, 2025	49.16	49.39	48.83	49.30	49.30	2.26%	8,225
Dec 9, 2025	49.00	49.50	48.10	48.21	48.21	-3.58%	7,100
Dec 8, 2025	49.98	50.94	49.52	50.00	50.00	1.46%	32,033
Dec 5, 2025	47.10	49.29	46.95	49.28	49.28	8.79%	13,034
Dec 4, 2025	44.88	45.47	44.57	45.30	45.30	1.57%	6,255
Dec 3, 2025	44.96	45.01	44.50	44.60	44.60	-1.70%	11,829
Dec 2, 2025	45.65	45.69	45.08	45.37	45.37	-1.90%	13,299
Dec 1, 2025	45.15	46.25	44.91	46.25	46.25	2.44%	55,222
Nov 28, 2025	44.84	45.16	44.61	45.15	45.15	2.52%	32,371