Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	45.720	47.030	45.720	46.480	46.480	6,152
2025-10-30	47.910	47.910	46.510	46.510	46.510	18,485
2025-10-29	49.990	49.990	48.270	48.860	48.860	12,806
2025-10-28	48.650	49.100	48.400	48.620	48.620	6,380
2025-10-27	49.230	49.890	49.210	49.600	49.600	56,007
2025-10-24	46.600	47.480	46.600	47.200	47.200	3,315
2025-10-23	45.800	46.800	45.770	46.580	46.580	58,010
2025-10-22	45.990	46.460	45.020	46.290	46.290	34,286
2025-10-21	47.430	47.600	45.480	47.600	47.600	30,528
2025-10-20	47.470	47.500	45.930	47.500	47.500	77,541
2025-10-17	45.910	47.470	45.910	47.470	47.470	25,229
2025-10-16	46.380	47.500	46.380	46.950	46.950	10,911
2025-10-15	48.200	48.270	47.130	47.330	47.330	11,642
2025-10-14	47.420	48.000	46.800	48.000	48.000	2,606
2025-10-13	49.010	49.640	48.360	48.970	48.970	45,198
2025-10-10	51.000	51.000	47.230	47.720	47.720	23,763
2025-10-09	52.750	52.750	50.310	50.500	50.500	43,160
2025-10-08	53.560	53.560	52.010	52.750	52.750	6,093
2025-10-07	55.480	55.480	52.960	53.020	53.020	8,390
2025-10-06	54.740	56.690	53.910	55.000	55.000	11,660
2025-10-03	54.100	54.940	54.010	54.190	54.190	14,926
2025-10-02	53.990	55.200	53.160	53.460	53.460	19,387
2025-10-01	50.420	52.250	50.080	52.040	52.040	7,502
2025-09-30	52.290	52.300	49.500	49.920	49.920	37,477
2025-09-29	51.940	52.420	50.740	52.420	52.420	22,144
2025-09-26	52.650	52.650	50.060	51.990	51.990	23,339
2025-09-25	50.680	52.700	50.060	52.700	52.700	19,677
2025-09-24	48.010	52.790	48.010	50.680	50.680	28,851
2025-09-23	51.700	51.700	47.150	47.250	47.250	13,288
2025-09-22	52.700	53.900	51.250	51.250	51.250	9,157
2025-09-19	51.110	52.590	51.110	51.300	51.300	7,954
2025-09-18	50.980	51.790	50.220	50.990	50.990	14,829
2025-09-17	50.300	52.350	49.590	52.350	52.350	34,437
2025-09-16	44.170	47.160	44.170	46.860	46.860	24,247
2025-09-15	44.880	44.880	43.250	43.330	43.330	8,614
2025-09-12	45.000	45.160	43.320	44.890	44.890	22,856
2025-09-11	41.990	43.310	41.990	42.880	42.880	14,422
2025-09-10	43.140	43.210	41.200	41.200	41.200	8,607
2025-09-09	42.100	42.780	41.800	42.000	42.000	7,254
2025-09-08	42.030	43.100	41.610	41.940	41.940	24,569
2025-09-05	38.440	39.400	38.380	38.660	38.660	6,147
2025-09-04	38.050	38.420	37.880	38.140	38.140	3,186
2025-09-03	37.400	38.090	37.400	37.680	37.680	2,426
2025-09-02	37.490	37.770	36.290	37.610	37.610	10,289
2025-09-01	37.510	38.200	37.040	37.500	37.500	1,915
2025-08-29	35.810	37.260	35.810	37.020	37.020	6,106
2025-08-28	34.530	35.600	34.440	35.600	35.600	4,857
2025-08-27	36.280	36.280	34.640	34.790	34.790	11,065
2025-08-26	35.840	36.120	35.780	35.950	35.950	2,716
2025-08-25	35.400	36.110	35.400	35.660	35.660	18,187
2025-08-22	34.920	35.090	34.560	34.980	34.980	1,891
2025-08-21	34.110	34.620	33.770	34.360	34.360	3,866
2025-08-20	34.600	34.600	33.450	33.740	33.740	3,683
2025-08-19	34.510	35.550	34.510	35.080	35.080	31,795
2025-08-18	35.020	35.320	34.930	35.160	35.160	8,627
2025-08-15	34.680	34.800	34.230	34.800	34.800	2,560
2025-08-14	34.550	34.640	34.270	34.330	34.330	1,446
2025-08-13	34.550	35.250	34.550	35.140	35.140	9,936
2025-08-12	33.500	33.980	33.200	33.830	33.830	3,198
2025-08-11	33.650	34.160	32.970	33.440	33.440	22,767

← NewerPage 5 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.