Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	33.840	34.050	33.440	33.990	33.990	2,286
2025-08-07	33.960	34.470	33.840	33.840	33.840	810
2025-08-06	34.140	34.140	33.490	33.840	33.840	3,760
2025-08-05	34.720	34.720	33.700	33.700	33.700	6,782
2025-08-04	34.450	34.520	34.260	34.370	34.370	1,669
2025-08-01	35.440	35.440	33.920	34.150	34.150	14,049
2025-07-31	34.560	35.220	34.550	35.080	35.080	2,270
2025-07-30	34.890	34.890	34.100	34.230	34.230	3,191
2025-07-29	35.520	35.650	34.500	34.550	34.550	17,533
2025-07-28	36.360	36.360	35.560	35.800	35.800	23,692
2025-07-25	35.940	36.130	35.790	36.000	36.000	8,964
2025-07-24	36.010	36.440	35.940	35.940	35.940	5,387
2025-07-23	37.480	37.500	36.500	36.670	36.670	2,634
2025-07-22	35.210	36.990	35.210	36.920	36.920	29,112
2025-07-21	35.100	35.860	34.900	35.390	35.390	12,481
2025-07-18	35.200	35.500	34.810	35.100	35.100	37,077
2025-07-17	34.760	34.840	34.500	34.670	34.670	12,349
2025-07-16	35.800	35.800	34.150	34.150	34.150	23,127
2025-07-15	35.700	37.500	35.670	37.020	37.020	32,944
2025-07-14	34.710	34.710	33.760	34.400	34.400	31,060
2025-07-11	34.940	34.940	34.360	34.360	34.360	1,770
2025-07-10	34.740	35.260	34.710	35.000	35.000	1,949
2025-07-09	34.440	35.080	34.380	34.840	34.840	3,717
2025-07-08	35.280	35.540	35.060	35.150	35.150	9,378
2025-07-07	33.510	35.330	33.510	35.080	35.080	2,599
2025-07-04	34.540	34.540	33.690	34.250	34.250	968
2025-07-03	33.340	34.540	33.320	34.540	34.540	827
2025-07-02	33.500	33.820	33.230	33.820	33.820	2,976
2025-07-01	33.730	34.540	33.240	34.540	34.540	5,217
2025-06-30	34.120	34.120	33.160	33.330	33.330	6,377
2025-06-27	33.580	33.780	33.460	33.780	33.780	2,784
2025-06-26	34.380	34.380	33.940	34.030	34.030	382
2025-06-25	33.580	34.560	33.580	34.240	34.240	849
2025-06-24	33.440	34.290	33.400	34.270	34.270	94
2025-06-23	33.120	33.120	32.900	33.100	33.100	2,261
2025-06-20	33.300	33.370	32.950	33.070	33.070	5,508
2025-06-18	33.690	33.690	33.160	33.210	33.210	1,676
2025-06-17	34.550	34.550	33.730	33.880	33.880	2,091
2025-06-16	34.470	34.760	34.240	34.550	34.550	1,772
2025-06-13	34.200	34.300	34.000	34.000	34.000	1,504
2025-06-12	34.440	34.880	34.370	34.880	34.880	2,976
2025-06-11	35.000	35.360	34.560	34.560	34.560	1,116
2025-06-10	35.610	35.610	34.600	34.740	34.740	3,407
2025-06-09	34.660	35.420	34.660	35.250	35.250	9,151
2025-06-06	34.160	34.340	33.970	34.220	34.220	2,383
2025-06-05	34.260	34.790	33.960	34.790	34.790	2,575
2025-06-04	34.240	34.350	33.960	34.340	34.340	703
2025-06-03	33.930	34.200	33.700	33.900	33.900	4,443
2025-06-02	33.440	33.930	33.440	33.820	33.820	8,169
2025-05-30	34.270	34.270	33.210	33.440	33.440	16,044
2025-05-29	34.400	34.500	33.970	34.150	34.150	8,324
2025-05-28	34.280	34.410	33.860	34.050	34.050	6,459
2025-05-27	33.920	34.180	33.880	33.940	33.940	4,003
2025-05-26	34.320	34.470	34.290	34.420	34.420	283
2025-05-23	34.500	34.500	33.920	33.920	33.920	1,780
2025-05-22	34.900	34.900	33.770	34.150	34.150	4,520
2025-05-21	36.500	38.420	34.420	34.550	34.550	10,215
2025-05-20	36.060	36.290	36.060	36.260	36.260	8,435
2025-05-19	36.170	36.170	35.630	35.910	35.910	24,242
2025-05-16	35.390	36.700	35.390	36.180	36.180	2,595

← NewerPage 6 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.