Baidu Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.800	28.800	28.000	28.000	28.000	7,799
2026-10-20	28.690	29.060	28.660	28.920	28.920	4,698
2026-10-19	29.390	29.390	28.790	28.820	28.820	9,861
2026-10-16	30.120	30.120	28.960	29.090	29.090	6,825
2026-10-15	29.220	30.120	29.050	30.120	30.120	1,801
2026-10-14	30.490	30.490	29.250	29.480	29.480	13,900
2026-10-13	30.490	30.490	29.800	30.180	30.180	5,956
2026-10-09	30.150	30.700	30.040	30.500	30.500	10,038
2026-10-08	31.000	31.000	29.700	30.130	30.130	9,187
2026-10-07	30.660	30.720	30.250	30.720	30.720	18,315
2026-10-06	31.160	31.240	30.720	30.900	30.900	826
2026-10-05	30.500	31.200	30.240	31.160	31.160	10,130
2026-10-02	31.910	31.910	31.380	31.530	31.530	8,722
2026-10-01	32.150	32.580	31.900	31.900	31.900	2,278
2026-09-30	32.620	32.620	32.160	32.180	32.180	1,852
2026-09-29	32.420	32.420	32.050	32.290	32.290	17,367
2026-09-28	32.420	32.570	32.230	32.520	32.520	1,819
2026-09-25	32.640	32.720	32.420	32.420	32.420	4,323
2026-09-24	32.860	33.980	32.140	33.980	33.980	4,768
2026-09-23	32.950	33.180	32.780	33.160	33.160	3,786
2026-09-22	34.090	34.340	33.550	34.340	34.340	2,616
2026-09-21	33.500	33.820	33.010	33.820	33.820	3,281
2026-09-18	33.000	33.330	32.830	33.090	33.090	3,750
2026-09-17	33.080	33.650	32.780	33.650	33.650	6,417
2026-09-16	33.200	33.200	32.660	32.750	32.750	7,777
2026-09-15	34.190	34.640	33.200	34.640	34.640	4,050
2026-09-14	33.010	34.190	33.010	34.190	34.190	793
2026-09-11	33.710	33.710	33.350	33.390	33.390	3,535
2026-09-10	33.330	33.350	33.020	33.100	33.100	2,697
2026-09-09	34.070	34.100	33.520	33.790	33.790	2,001
2026-09-08	33.790	34.000	32.990	34.000	34.000	25,132
2026-09-04	36.490	36.490	35.130	35.130	35.130	3,957
2026-09-03	34.500	34.930	34.100	34.810	34.810	3,411
2026-09-02	34.900	34.920	34.330	34.470	34.470	1,165
2026-09-01	35.700	35.700	34.840	34.900	34.900	1,968
2026-08-31	36.030	36.280	35.310	35.340	35.340	21,996
2026-08-28	36.250	36.410	35.960	36.030	36.030	3,196
2026-08-27	35.710	35.860	35.490	35.820	35.820	3,997
2026-08-26	34.030	34.510	34.030	34.400	34.400	2,972
2026-08-25	33.560	34.310	33.560	34.310	34.310	6,525
2026-08-24	34.000	34.270	33.780	33.850	33.850	9,168
2026-08-21	34.340	35.180	34.150	34.200	34.200	3,065
2026-08-20	34.500	34.730	33.900	34.340	34.340	10,948
2026-08-19	34.690	34.690	33.450	34.300	34.300	8,730
2026-08-18	36.000	36.010	33.450	34.080	34.080	48,072
2026-08-17	38.410	38.440	37.890	38.400	38.400	3,434
2026-08-14	38.410	39.050	38.410	38.560	38.560	2,806
2026-08-13	38.720	38.980	38.460	38.760	38.760	1,186
2026-08-12	39.520	39.520	38.200	38.720	38.720	1,394
2026-08-11	39.220	39.260	38.430	39.120	39.120	5,629
2026-08-10	39.910	40.140	39.120	39.920	39.920	2,704
2026-08-07	40.170	40.170	39.620	39.760	39.760	158
2026-08-06	40.440	40.440	39.330	39.770	39.770	894
2026-08-05	41.610	41.700	40.730	40.850	40.850	616
2026-08-04	41.580	41.580	40.860	41.220	41.220	752
2026-08-03	40.130	41.290	40.120	41.160	41.160	2,100
2026-07-31	40.000	40.180	39.880	40.120	40.120	2,033
2026-07-30	38.190	39.000	37.250	38.860	38.860	5,551
2026-07-29	38.010	38.590	38.010	38.570	38.570	2,087
2026-07-28	38.420	38.430	37.640	38.430	38.430	4,320

Page 1 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.