Baidu Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	35.390	36.700	35.390	36.180	36.180	2,595
2025-05-15	35.990	36.220	35.670	36.120	36.120	7,538
2025-05-14	37.190	37.620	37.170	37.180	37.180	5,302
2025-05-13	36.400	36.940	36.280	36.570	36.570	1,239
2025-05-12	36.720	37.400	36.410	37.020	37.020	3,721
2025-05-09	35.360	35.630	35.010	35.140	35.140	1,376
2025-05-08	35.680	35.700	35.170	35.520	35.520	682
2025-05-07	35.990	35.990	35.350	35.660	35.660	2,592
2025-05-06	37.000	37.630	37.000	37.110	37.110	1,634
2025-05-05	36.640	36.900	35.910	36.780	36.780	5,016
2025-05-02	35.490	36.480	35.490	36.270	36.270	4,719
2025-04-30	35.810	35.810	35.180	35.490	35.490	989
2025-04-29	36.730	36.730	35.720	35.810	35.810	868
2025-04-28	36.810	36.810	36.220	36.360	36.360	401
2025-04-25	36.980	37.060	36.560	36.730	36.730	1,769
2025-04-24	34.950	36.440	34.950	36.440	36.440	92
2025-04-23	35.460	35.920	35.440	35.670	35.670	440
2025-04-22	34.480	35.080	34.350	34.650	34.650	1,349
2025-04-17	35.280	35.590	34.210	35.590	35.590	2,722
2025-04-16	34.820	35.840	34.140	35.840	35.840	19,345
2025-04-15	35.240	35.790	35.230	35.640	35.640	823
2025-04-14	35.000	36.080	35.000	35.570	35.570	5,099
2025-04-11	33.840	34.750	33.370	34.580	34.580	9,826
2025-04-10	34.540	34.540	33.000	33.000	33.000	9,228
2025-04-09	32.580	34.540	32.440	34.540	34.540	21,161
2025-04-08	34.210	34.440	32.260	32.800	32.800	31,924
2025-04-07	33.990	34.880	32.880	33.650	33.650	1,814
2025-04-04	34.000	34.540	32.740	34.540	34.540	10,102
2025-04-03	35.980	36.350	35.400	36.090	36.090	279,450
2025-04-02	37.350	38.800	37.260	38.800	38.800	518
2025-04-01	37.520	37.520	37.120	37.120	37.120	276
2025-03-31	37.970	37.970	37.120	37.520	37.520	2,016
2025-03-28	39.380	39.380	38.280	38.450	38.450	3,916
2025-03-27	40.300	40.810	40.220	40.490	40.490	3,841
2025-03-26	39.250	40.480	39.200	39.900	39.900	3,098
2025-03-25	39.270	39.750	38.700	38.790	38.790	6,782
2025-03-24	37.780	39.270	37.780	39.200	39.200	2,991
2025-03-21	38.320	38.790	38.170	38.460	38.460	10,360
2025-03-20	38.790	38.800	38.060	38.190	38.190	6,598
2025-03-19	41.800	41.800	39.500	39.600	39.600	11,293
2025-03-18	42.000	42.680	41.250	41.400	41.400	11,947
2025-03-17	39.800	41.830	39.800	41.650	41.650	12,422
2025-03-14	39.100	39.100	38.200	38.500	38.500	11,875
2025-03-13	39.040	39.800	39.040	39.100	39.100	5,684
2025-03-12	39.070	39.140	37.460	38.140	38.140	3,813
2025-03-11	38.500	40.000	38.500	39.350	39.350	276,429
2025-03-10	38.900	39.300	38.150	38.840	38.840	18,196
2025-03-07	38.320	39.360	38.300	39.250	39.250	1,747
2025-03-06	38.250	38.500	37.560	38.430	38.430	14,152
2025-03-05	37.980	37.980	37.240	37.840	37.840	5,375
2025-02-28	36.990	36.990	35.710	36.200	36.200	35,372
2025-02-27	37.620	37.640	36.300	37.000	37.000	110,761
2025-02-26	37.280	37.740	36.620	36.930	36.930	11,023
2025-02-25	37.020	37.020	36.010	36.660	36.660	4,072
2025-02-24	36.930	37.400	35.570	36.080	36.080	9,683
2025-02-21	37.900	38.800	37.300	37.690	37.690	13,921
2025-02-20	36.780	38.200	36.100	38.200	38.200	22,639
2025-02-19	36.690	36.880	35.550	35.870	35.870	10,348
2025-02-18	40.000	40.000	36.390	36.450	36.450	18,305
2025-02-17	39.000	39.500	38.500	39.500	39.500	3,242

← NewerPage 7 of 21 · 1,237 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.