Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	58.790	58.790	57.350	57.520	57.520	14,566
2026-01-29	58.500	59.650	57.010	58.200	58.200	96,899
2026-01-28	60.180	60.180	57.910	58.430	58.430	11,496
2026-01-27	59.120	60.540	58.410	60.180	60.180	14,824
2026-01-26	61.100	61.100	58.400	58.640	58.640	24,268
2026-01-23	62.000	62.150	60.730	61.700	61.700	21,223
2026-01-22	62.550	62.730	60.900	61.330	61.330	24,554
2026-01-21	60.000	62.140	60.000	62.070	62.070	28,932
2026-01-20	57.870	59.530	57.180	57.180	57.180	12,008
2026-01-19	58.970	58.980	57.490	57.580	57.580	9,109
2026-01-16	57.470	58.970	56.270	58.970	58.970	12,236
2026-01-15	58.050	59.490	57.130	59.490	59.490	1,309
2026-01-14	57.670	59.030	57.470	57.890	57.890	42,851
2026-01-13	56.570	57.770	56.130	56.990	56.990	5,179
2026-01-12	56.830	58.670	56.540	57.110	57.110	13,236
2026-01-09	54.160	55.450	54.100	54.840	54.840	13,223
2026-01-08	56.000	56.000	53.990	56.000	56.000	17,373
2026-01-07	56.660	57.590	55.820	57.370	57.370	2,780
2026-01-06	58.000	58.330	56.170	56.170	56.170	23,685
2026-01-05	57.660	57.950	55.970	57.910	57.910	13,417
2026-01-02	55.990	58.540	55.700	57.080	57.080	25,027
2025-12-30	51.600	52.930	51.600	52.000	52.000	7,769
2025-12-29	49.210	50.540	48.520	50.540	50.540	11,070
2025-12-26	49.010	49.490	48.680	49.490	49.490	1,122
2025-12-23	49.320	49.340	48.460	48.890	48.890	6,228
2025-12-22	49.420	49.850	48.830	49.850	49.850	6,890
2025-12-19	48.000	49.520	48.000	49.230	49.230	19,518
2025-12-18	47.900	48.180	47.450	47.800	47.800	15,218
2025-12-17	47.100	48.400	47.100	47.510	47.510	2,354
2025-12-16	46.450	46.710	46.000	46.000	46.000	3,524
2025-12-15	48.300	48.300	45.770	47.000	47.000	14,984
2025-12-12	49.750	50.050	48.150	48.300	48.300	162,030
2025-12-11	49.500	49.750	48.990	49.650	49.650	6,106
2025-12-10	49.160	49.390	48.830	49.300	49.300	8,225
2025-12-09	49.000	49.500	48.100	48.210	48.210	7,100
2025-12-08	49.980	50.940	49.520	50.000	50.000	32,033
2025-12-05	47.100	49.290	46.950	49.280	49.280	13,034
2025-12-04	44.880	45.470	44.570	45.300	45.300	6,255
2025-12-03	44.960	45.010	44.500	44.600	44.600	11,829
2025-12-02	45.650	45.690	45.080	45.370	45.370	13,299
2025-12-01	45.150	46.250	44.910	46.250	46.250	55,222
2025-11-28	44.840	45.160	44.610	45.150	45.150	32,371
2025-11-27	46.000	46.050	44.040	44.040	44.040	3,359
2025-11-26	47.180	47.180	44.000	45.000	45.000	50,888
2025-11-25	46.000	46.580	45.300	45.770	45.770	23,358
2025-11-24	44.210	47.180	44.210	47.180	47.180	50,525
2025-11-21	43.500	43.550	42.000	43.200	43.200	121,645
2025-11-19	44.550	44.550	43.130	44.300	44.300	27,160
2025-11-18	44.780	44.910	41.000	44.800	44.800	43,043
2025-11-17	45.730	45.730	43.610	43.820	43.820	10,867
2025-11-14	45.900	45.900	43.620	43.850	43.850	32,914
2025-11-13	49.060	49.100	45.150	45.900	45.900	190,760
2025-11-12	49.500	49.500	48.140	48.900	48.900	17,054
2025-11-11	50.400	50.760	49.450	49.980	49.980	67,168
2025-11-10	48.840	50.570	48.840	50.570	50.570	33,603
2025-11-07	47.800	48.350	47.610	48.300	48.300	9,554
2025-11-06	47.090	49.990	47.090	49.990	49.990	11,743
2025-11-05	48.250	48.350	47.250	47.350	47.350	15,973
2025-11-04	47.860	49.090	47.460	48.250	48.250	10,835
2025-11-03	46.950	46.950	46.170	46.440	46.440	11,335

← NewerPage 4 of 21 · 1,236 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.