Baidu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 102.80 | 104.40 | 99.600 | 101.60 | 101.60 | 14,110,623 |
| 2026-07-27 | 103.30 | 104.50 | 102.10 | 104.30 | 104.30 | 6,628,491 |
| 2026-07-24 | 105.00 | 105.60 | 103.40 | 104.30 | 104.30 | 6,061,318 |
| 2026-07-23 | 105.00 | 108.70 | 103.70 | 106.80 | 106.80 | 7,893,863 |
| 2026-07-22 | 106.40 | 106.40 | 103.70 | 104.40 | 104.40 | 8,430,591 |
| 2026-07-21 | 107.60 | 109.00 | 104.70 | 107.20 | 107.20 | 9,823,425 |
| 2026-07-20 | 106.80 | 111.10 | 106.00 | 109.20 | 109.20 | 10,673,114 |
| 2026-07-17 | 111.90 | 112.40 | 105.30 | 106.50 | 106.50 | 11,049,535 |
| 2026-07-16 | 108.80 | 112.80 | 108.80 | 110.30 | 110.30 | 12,432,543 |
| 2026-07-15 | 107.40 | 109.00 | 105.90 | 107.50 | 107.50 | 10,881,813 |
| 2026-07-14 | 110.60 | 110.90 | 102.50 | 106.00 | 106.00 | 25,737,695 |
| 2026-07-13 | 114.00 | 116.60 | 113.50 | 114.30 | 114.30 | 6,181,818 |
| 2026-07-10 | 117.90 | 119.20 | 115.00 | 115.40 | 115.40 | 7,277,808 |
| 2026-07-09 | 115.30 | 118.70 | 113.20 | 114.40 | 114.40 | 11,573,405 |
| 2026-07-08 | 111.10 | 119.20 | 110.80 | 117.60 | 117.60 | 15,590,818 |
| 2026-07-07 | 111.80 | 113.60 | 109.20 | 110.60 | 110.60 | 8,635,400 |
| 2026-07-06 | 109.00 | 111.90 | 108.20 | 110.50 | 110.50 | 6,972,241 |
| 2026-07-03 | 111.00 | 113.10 | 110.80 | 110.90 | 110.90 | 10,374,719 |
| 2026-07-02 | 115.00 | 115.00 | 109.40 | 110.00 | 110.00 | 14,097,920 |
| 2026-06-30 | 110.40 | 110.50 | 107.60 | 109.60 | 109.60 | 18,389,279 |
| 2026-06-29 | 102.70 | 107.40 | 102.30 | 104.30 | 104.30 | 14,623,215 |
| 2026-06-26 | 102.70 | 103.30 | 98.500 | 98.750 | 98.750 | 10,161,056 |
| 2026-06-25 | 106.00 | 106.00 | 102.50 | 103.40 | 103.40 | 8,939,597 |
| 2026-06-24 | 107.80 | 109.00 | 105.40 | 107.10 | 107.10 | 10,037,466 |
| 2026-06-23 | 109.70 | 110.50 | 104.70 | 104.70 | 104.70 | 12,299,781 |
| 2026-06-22 | 110.40 | 110.40 | 107.90 | 108.70 | 108.70 | 11,536,134 |
| 2026-06-18 | 110.70 | 111.70 | 108.90 | 111.70 | 111.70 | 15,851,560 |
| 2026-06-17 | 110.60 | 112.60 | 110.00 | 112.20 | 112.20 | 5,925,555 |
| 2026-06-16 | 113.60 | 114.30 | 110.10 | 110.70 | 110.70 | 11,559,660 |
| 2026-06-15 | 115.60 | 119.20 | 112.20 | 114.70 | 114.70 | 15,602,380 |
| 2026-06-12 | 113.50 | 115.70 | 113.50 | 115.60 | 115.60 | 15,193,350 |
| 2026-06-11 | 115.80 | 117.30 | 111.10 | 113.10 | 113.10 | 9,753,964 |
| 2026-06-10 | 118.10 | 118.70 | 113.80 | 116.70 | 116.70 | 10,347,880 |
| 2026-06-09 | 116.20 | 118.20 | 115.50 | 116.60 | 116.60 | 8,780,300 |
| 2026-06-08 | 119.40 | 119.40 | 115.20 | 116.00 | 116.00 | 29,246,549 |
| 2026-06-05 | 131.00 | 132.30 | 125.50 | 125.60 | 125.60 | 17,522,869 |
| 2026-06-04 | 130.90 | 132.70 | 129.30 | 130.10 | 130.10 | 6,191,174 |
| 2026-06-03 | 133.10 | 134.30 | 132.10 | 132.90 | 132.90 | 10,445,750 |
| 2026-06-02 | 129.90 | 134.90 | 129.80 | 134.70 | 134.70 | 14,457,180 |
| 2026-06-01 | 131.60 | 133.10 | 128.70 | 129.10 | 129.10 | 14,596,410 |
| 2026-05-29 | 129.00 | 136.80 | 127.60 | 130.00 | 130.00 | 31,244,820 |
| 2026-05-28 | 127.90 | 127.90 | 123.20 | 125.60 | 125.60 | 14,519,640 |
| 2026-05-27 | 127.00 | 131.30 | 125.30 | 128.20 | 128.20 | 15,393,660 |
| 2026-05-26 | 127.00 | 128.70 | 125.30 | 128.00 | 128.00 | 9,653,134 |
| 2026-05-22 | 128.50 | 129.60 | 127.10 | 128.20 | 128.20 | 8,435,893 |
| 2026-05-21 | 133.70 | 133.90 | 126.00 | 126.50 | 126.50 | 13,912,590 |
| 2026-05-20 | 134.90 | 135.40 | 133.10 | 134.20 | 134.20 | 8,942,624 |
| 2026-05-19 | 134.50 | 138.40 | 133.70 | 136.70 | 136.70 | 10,763,620 |
| 2026-05-18 | 135.30 | 137.30 | 133.90 | 134.70 | 134.70 | 10,395,390 |
| 2026-05-15 | 140.00 | 140.00 | 134.70 | 135.80 | 135.80 | 11,216,340 |
| 2026-05-14 | 147.10 | 147.90 | 139.80 | 140.90 | 140.90 | 19,451,270 |
| 2026-05-13 | 137.20 | 137.80 | 135.30 | 137.50 | 137.50 | 15,907,160 |
| 2026-05-12 | 142.00 | 142.70 | 138.70 | 139.70 | 139.70 | 11,249,510 |
| 2026-05-11 | 139.70 | 141.60 | 138.40 | 140.90 | 140.90 | 17,903,439 |
| 2026-05-08 | 141.30 | 145.90 | 138.90 | 145.20 | 145.20 | 27,680,711 |
| 2026-05-07 | 138.00 | 139.60 | 136.00 | 137.30 | 137.30 | 22,590,811 |
| 2026-05-06 | 125.40 | 133.30 | 124.60 | 131.60 | 131.60 | 22,187,750 |
| 2026-05-05 | 125.00 | 125.40 | 123.10 | 125.40 | 125.40 | 6,405,275 |
| 2026-05-04 | 123.00 | 125.40 | 122.70 | 122.80 | 122.80 | 8,515,235 |
| 2026-04-30 | 118.60 | 119.80 | 117.00 | 118.70 | 118.70 | 9,556,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.