Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	43.500	45.230	43.500	44.920	44.920	13,467
2026-04-29	43.590	44.050	42.670	43.500	43.500	33,706
2026-04-28	45.760	45.760	44.400	44.890	44.890	2,517
2026-04-27	45.060	45.850	45.060	45.300	45.300	19,382
2026-04-24	43.850	46.100	43.850	45.980	45.980	22,362
2026-04-23	44.000	44.000	43.020	43.430	43.430	3,243
2026-04-22	44.090	44.200	43.550	43.790	43.790	9,169
2026-04-20	45.910	45.910	43.960	45.360	45.360	2,114
2026-04-17	45.000	45.450	44.820	45.450	45.450	7,777
2026-04-16	43.810	45.320	43.810	44.600	44.600	14,918
2026-04-15	42.590	43.310	41.710	43.190	43.190	22,348
2026-04-14	40.000	42.430	40.000	42.160	42.160	6,141
2026-04-13	39.350	40.400	39.350	40.000	40.000	11,581
2026-04-10	40.000	40.000	38.750	38.870	38.870	4,421
2026-04-09	40.870	40.890	39.030	39.230	39.230	18,316
2026-04-08	41.770	42.330	41.390	41.510	41.510	1,364
2026-04-07	40.110	40.880	40.110	40.570	40.570	21,029
2026-04-06	40.650	41.180	40.650	40.930	40.930	1,052
2026-04-02	40.200	41.030	40.060	40.470	40.470	4,864
2026-04-01	41.400	41.790	41.110	41.790	41.790	23,311
2026-03-31	40.310	41.400	40.230	41.400	41.400	615
2026-03-30	40.320	40.430	39.660	39.660	39.660	27,431
2026-03-27	40.860	41.040	40.270	40.270	40.270	1,212
2026-03-26	42.000	42.120	41.030	41.100	41.100	13,705
2026-03-25	43.310	43.310	42.670	43.080	43.080	5,410
2026-03-24	42.600	42.610	42.170	42.550	42.550	4,123
2026-03-23	43.230	43.500	42.500	42.930	42.930	3,515
2026-03-20	44.080	44.250	43.200	43.230	43.230	4,663
2026-03-19	43.650	44.710	43.650	44.320	44.320	1,188
2026-03-18	45.450	46.600	45.440	45.950	45.950	3,565
2026-03-17	45.420	45.420	44.710	44.750	44.750	10,467
2026-03-16	47.500	47.530	45.110	45.110	45.110	6,470
2026-03-13	46.750	47.550	46.750	47.310	47.310	8,161
2026-03-12	45.610	46.400	45.450	45.970	45.970	42,912
2026-03-11	46.710	46.710	45.410	46.370	46.370	6,607
2026-03-10	45.450	47.100	45.450	46.240	46.240	23,757
2026-03-09	44.390	45.380	43.970	45.150	45.150	2,194
2026-03-06	44.730	45.450	44.420	44.420	44.420	6,064
2026-03-05	44.320	44.840	43.900	44.270	44.270	8,351
2026-03-04	44.710	45.000	43.910	43.910	43.910	3,870
2026-03-03	45.700	45.700	44.020	44.020	44.020	105,762
2026-03-02	44.980	45.970	44.350	45.700	45.700	15,946
2026-02-27	46.100	46.410	45.030	45.030	45.030	15,579
2026-02-26	47.190	47.500	45.380	45.880	45.880	24,639
2026-02-25	48.300	49.070	48.300	48.520	48.520	2,556
2026-02-24	48.770	49.290	48.430	49.290	49.290	10,997
2026-02-23	52.820	52.820	49.370	49.540	49.540	7,716
2026-02-20	49.450	50.670	48.950	50.010	50.010	7,281
2026-02-19	51.850	51.850	50.860	51.540	51.540	6,282
2026-02-18	52.040	52.280	51.750	51.790	51.790	565
2026-02-13	51.010	51.600	49.240	51.060	51.060	44,652
2026-02-12	53.990	53.990	50.760	52.040	52.040	18,941
2026-02-11	54.600	57.000	53.040	54.010	54.010	10,568
2026-02-10	54.520	56.000	54.320	56.000	56.000	7,055
2026-02-09	53.970	54.440	53.230	54.060	54.060	2,706
2026-02-06	53.320	54.470	52.930	54.470	54.470	3,685
2026-02-05	53.600	53.900	52.020	52.250	52.250	6,190
2026-02-04	52.890	52.890	51.350	52.180	52.180	4,838
2026-02-03	54.680	54.920	53.240	54.350	54.350	28,653
2026-02-02	56.680	56.750	55.440	55.500	55.500	68,998

← NewerPage 3 of 5 · 249 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.