Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 21,460.00 | 21,580.00 | 20,870.00 | 21,000.00 | 21,000.00 | 11,809 |
| 2026-01-29 | 21,690.00 | 22,140.00 | 21,040.00 | 21,440.00 | 21,440.00 | 19,084 |
| 2026-01-28 | 21,840.00 | 22,060.00 | 21,390.00 | 21,690.00 | 21,690.00 | 7,394 |
| 2026-01-27 | 21,610.00 | 22,300.00 | 21,560.00 | 21,620.00 | 21,620.00 | 13,518 |
| 2026-01-26 | 21,680.00 | 21,920.00 | 21,370.00 | 21,400.00 | 21,400.00 | 6,071 |
| 2026-01-23 | 22,470.00 | 22,600.00 | 22,130.00 | 22,190.00 | 22,190.00 | 4,978 |
| 2026-01-22 | 22,410.00 | 22,680.00 | 21,920.00 | 22,380.00 | 22,380.00 | 9,411 |
| 2026-01-21 | 21,650.00 | 22,380.00 | 21,650.00 | 22,300.00 | 22,300.00 | 18,069 |
| 2026-01-20 | 20,300.00 | 21,400.00 | 20,300.00 | 20,870.00 | 20,870.00 | 26,235 |
| 2026-01-19 | 20,400.00 | 21,010.00 | 19,300.00 | 20,310.00 | 20,310.00 | 1,366 |
| 2026-01-16 | 20,530.00 | 20,620.00 | 20,070.00 | 20,470.00 | 20,470.00 | 6,745 |
| 2026-01-15 | 20,750.00 | 21,080.00 | 20,420.00 | 20,500.00 | 20,500.00 | 5,063 |
| 2026-01-14 | 20,970.00 | 21,390.00 | 20,780.00 | 20,900.00 | 20,900.00 | 12,749 |
| 2026-01-13 | 20,800.00 | 20,860.00 | 20,260.00 | 20,810.00 | 20,810.00 | 24,067 |
| 2026-01-12 | 20,340.00 | 21,280.00 | 20,340.00 | 21,130.00 | 21,130.00 | 13,049 |
| 2026-01-09 | 19,790.00 | 20,160.00 | 19,470.00 | 20,080.00 | 20,080.00 | 3,656 |
| 2026-01-08 | 20,080.00 | 20,210.00 | 19,520.00 | 19,590.00 | 19,590.00 | 8,938 |
| 2026-01-07 | 20,680.00 | 20,830.00 | 20,230.00 | 20,540.00 | 20,540.00 | 14,608 |
| 2026-01-06 | 21,100.00 | 21,100.00 | 20,430.00 | 20,530.00 | 20,530.00 | 8,556 |
| 2026-01-05 | 20,560.00 | 20,970.00 | 19,820.00 | 20,920.00 | 20,920.00 | 38,520 |
| 2026-01-02 | 19,210.00 | 20,990.00 | 19,210.00 | 20,910.00 | 20,910.00 | 45,932 |
| 2026-01-01 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2025-12-31 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 0 |
| 2025-12-30 | 18,110.00 | 18,880.00 | 18,110.00 | 18,300.00 | 18,300.00 | 13,081 |
| 2025-12-29 | 17,400.00 | 17,550.00 | 16,850.00 | 17,490.00 | 17,490.00 | 10,792 |
| 2025-12-26 | 17,100.00 | 18,100.00 | 16,550.00 | 17,140.00 | 17,140.00 | 2,841 |
| 2025-12-25 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 0 |
| 2025-12-24 | 17,120.00 | 17,330.00 | 17,040.00 | 17,100.00 | 17,100.00 | 705 |
| 2025-12-23 | 17,500.00 | 17,560.00 | 17,070.00 | 17,120.00 | 17,120.00 | 4,081 |
| 2025-12-22 | 17,580.00 | 17,580.00 | 17,100.00 | 17,450.00 | 17,450.00 | 3,537 |
| 2025-12-19 | 16,980.00 | 17,600.00 | 16,980.00 | 17,540.00 | 17,540.00 | 10,429 |
| 2025-12-18 | 17,080.00 | 17,300.00 | 16,890.00 | 16,940.00 | 16,940.00 | 10,371 |
| 2025-12-17 | 17,140.00 | 17,320.00 | 16,970.00 | 17,010.00 | 17,010.00 | 5,876 |
| 2025-12-16 | 16,580.00 | 16,790.00 | 16,560.00 | 16,670.00 | 16,670.00 | 3,822 |
| 2025-12-15 | 17,260.00 | 17,260.00 | 16,460.00 | 16,590.00 | 16,590.00 | 9,365 |
| 2025-12-12 | 17,660.00 | 17,840.00 | 17,100.00 | 17,250.00 | 17,250.00 | 7,594 |
| 2025-12-11 | 17,200.00 | 17,660.00 | 17,200.00 | 17,650.00 | 17,650.00 | 20,792 |
| 2025-12-10 | 17,150.00 | 17,390.00 | 17,010.00 | 17,200.00 | 17,200.00 | 7,725 |
| 2025-12-09 | 17,390.00 | 17,390.00 | 16,850.00 | 17,030.00 | 17,030.00 | 7,032 |
| 2025-12-08 | 17,380.00 | 17,380.00 | 17,380.00 | 17,380.00 | 17,380.00 | 0 |
| 2025-12-05 | 16,900.00 | 17,410.00 | 16,760.00 | 17,380.00 | 17,380.00 | 20,891 |
| 2025-12-04 | 16,130.00 | 16,440.00 | 16,090.00 | 16,410.00 | 16,410.00 | 5,463 |
| 2025-12-03 | 16,450.00 | 16,450.00 | 16,080.00 | 16,080.00 | 16,080.00 | 1,081 |
| 2025-12-02 | 16,490.00 | 16,510.00 | 16,220.00 | 16,440.00 | 16,440.00 | 10,747 |
| 2025-12-01 | 16,330.00 | 16,560.00 | 16,090.00 | 16,450.00 | 16,450.00 | 1,109 |
| 2025-11-28 | 16,170.00 | 16,420.00 | 16,100.00 | 16,180.00 | 16,180.00 | 4,653 |
| 2025-11-27 | 16,220.00 | 16,600.00 | 15,500.00 | 16,120.00 | 16,120.00 | 986 |
| 2025-11-26 | 16,310.00 | 16,380.00 | 15,800.00 | 16,220.00 | 16,220.00 | 30,424 |
| 2025-11-25 | 16,300.00 | 16,590.00 | 16,250.00 | 16,350.00 | 16,350.00 | 10,654 |
| 2025-11-24 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 0 |
| 2025-11-21 | 14,920.00 | 15,480.00 | 14,740.00 | 15,250.00 | 15,250.00 | 4,238 |
| 2025-11-20 | 15,620.00 | 15,850.00 | 14,940.00 | 14,990.00 | 14,990.00 | 7,999 |
| 2025-11-19 | 15,360.00 | 15,600.00 | 15,100.00 | 15,470.00 | 15,470.00 | 14,757 |
| 2025-11-18 | 15,160.00 | 15,860.00 | 14,520.00 | 15,660.00 | 15,660.00 | 27,313 |
| 2025-11-17 | 15,870.00 | 15,970.00 | 15,450.00 | 15,480.00 | 15,480.00 | 25,991 |
| 2025-11-14 | 16,120.00 | 16,280.00 | 15,650.00 | 15,670.00 | 15,670.00 | 202,729 |
| 2025-11-13 | 17,010.00 | 17,600.00 | 16,080.00 | 16,150.00 | 16,150.00 | 48,282 |
| 2025-11-12 | 17,720.00 | 17,720.00 | 16,920.00 | 17,260.00 | 17,260.00 | 9,484 |
| 2025-11-11 | 18,010.00 | 18,010.00 | 17,490.00 | 17,680.00 | 17,680.00 | 4,358 |
| 2025-11-10 | 16,950.00 | 17,820.00 | 16,950.00 | 17,780.00 | 17,780.00 | 24,863 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.