Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.880	39.040	37.880	38.420	38.420	2,693
2026-07-24	39.220	39.220	38.180	38.270	38.270	2,672
2026-07-23	39.120	39.120	38.330	38.830	38.830	3,500
2026-07-22	39.160	39.160	38.610	38.830	38.830	22,027
2026-07-21	39.580	39.600	39.090	39.160	39.160	10,398
2026-07-20	42.000	42.000	39.930	40.060	40.060	7,545
2026-07-17	39.800	42.980	39.160	42.980	42.980	7,407
2026-07-16	41.210	42.330	41.210	41.280	41.280	3,650
2026-07-15	40.180	41.260	40.000	40.000	40.000	2,525
2026-07-14	39.820	40.030	38.540	39.660	39.660	6,582
2026-07-13	41.170	42.460	41.160	41.300	41.300	5,591
2026-07-10	43.460	43.500	41.950	41.950	41.950	554
2026-07-09	42.510	43.150	42.510	42.560	42.560	1,707
2026-07-08	43.350	43.990	42.800	42.800	42.800	8,617
2026-07-07	41.400	44.900	40.940	44.900	44.900	2,507
2026-07-06	41.800	42.190	41.420	41.880	41.880	2,567
2026-07-03	43.580	44.150	41.040	42.930	42.930	25,516
2026-07-02	43.230	43.230	41.230	41.230	41.230	2,004
2026-07-01	42.360	44.400	42.360	43.240	43.240	5,080
2026-06-30	42.260	42.470	41.380	42.360	42.360	1,976
2026-06-29	39.170	41.260	39.170	41.260	41.260	4,009
2026-06-26	37.710	39.970	37.140	39.970	39.970	7,364
2026-06-25	39.240	39.240	38.230	38.250	38.250	7,643
2026-06-24	40.400	40.470	39.650	39.650	39.650	8,206
2026-06-23	39.990	40.940	39.900	40.680	40.680	554
2026-06-22	41.040	41.530	40.420	41.160	41.160	2,980
2026-06-19	41.670	41.790	40.550	41.670	41.670	243
2026-06-18	41.020	41.800	41.020	41.330	41.330	4,661
2026-06-17	40.820	41.350	40.590	40.780	40.780	2,049
2026-06-16	42.980	42.980	40.570	40.600	40.600	23,918
2026-06-15	42.120	43.870	42.120	43.870	43.870	29,366
2026-06-12	42.120	42.450	41.620	41.970	41.970	2,301
2026-06-11	42.990	42.990	41.390	42.010	42.010	24,859
2026-06-10	43.990	45.050	43.310	43.320	43.320	2,647
2026-06-09	43.980	44.990	43.520	44.800	44.800	4,479
2026-06-08	44.980	45.040	43.580	43.980	43.980	14,757
2026-06-05	47.090	47.090	44.350	44.730	44.730	21,566
2026-06-03	48.740	49.290	48.000	48.050	48.050	8,443
2026-06-02	48.890	50.000	48.300	49.060	49.060	6,669
2026-06-01	48.780	49.200	46.700	49.200	49.200	23,183
2026-05-29	47.700	49.980	47.600	49.270	49.270	19,231
2026-05-28	45.710	47.650	45.640	46.810	46.810	25,470
2026-05-27	46.810	47.580	46.320	46.330	46.330	3,769
2026-05-26	46.210	46.400	44.900	45.430	45.430	7,364
2026-05-25	45.000	46.870	44.720	45.800	45.800	8,011
2026-05-22	46.550	46.550	45.270	45.780	45.780	67,034
2026-05-21	46.840	47.560	46.510	47.560	47.560	14,725
2026-05-20	49.570	49.570	48.110	48.240	48.240	3,284
2026-05-19	49.680	50.250	49.490	49.670	49.670	645
2026-05-18	50.750	51.140	48.030	49.680	49.680	18,646
2026-05-15	50.540	50.540	49.010	49.210	49.210	9,426
2026-05-14	51.290	51.400	50.170	50.800	50.800	10,420
2026-05-13	49.550	54.050	48.910	52.710	52.710	25,993
2026-05-12	49.500	49.500	48.010	49.050	49.050	19,330
2026-05-11	50.340	52.270	50.120	50.770	50.770	44,787
2026-05-08	52.000	52.050	48.300	48.300	48.300	20,521
2026-05-07	50.010	50.010	48.150	49.300	49.300	3,085
2026-05-06	46.940	49.600	46.760	49.490	49.490	22,634
2026-05-05	45.060	45.470	44.140	44.310	44.310	73,192
2026-05-04	44.210	45.780	44.210	45.320	45.320	6,380

← NewerPage 2 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.