Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 1,401 |
| 2025-08-04 | 8.100 | 8.150 | 8.000 | 8.150 | 8.150 | 77,405 |
| 2025-08-01 | 8.250 | 8.250 | 8.050 | 8.150 | 8.150 | 7,159 |
| 2025-07-31 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 3,811 |
| 2025-07-30 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 26,333 |
| 2025-07-29 | 8.200 | 8.250 | 8.150 | 8.250 | 8.250 | 14,179 |
| 2025-07-25 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 7,190 |
| 2025-07-24 | 8.450 | 8.500 | 8.400 | 8.450 | 8.450 | 240,542 |
| 2025-07-23 | 8.550 | 8.750 | 8.500 | 8.750 | 8.750 | 236,790 |
| 2025-07-22 | 8.150 | 8.450 | 8.100 | 8.450 | 8.450 | 224 |
| 2025-07-21 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 207 |
| 2025-07-18 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 10,305 |
| 2025-07-17 | 8.050 | 8.300 | 8.050 | 8.300 | 8.300 | 4,375 |
| 2025-07-16 | 8.550 | 8.550 | 8.400 | 8.400 | 8.400 | 1,007 |
| 2025-07-15 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 44,622 |
| 2025-07-14 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 30,834 |
| 2025-07-11 | 8.300 | 8.350 | 8.200 | 8.200 | 8.200 | 12,914 |
| 2025-07-09 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 1,952 |
| 2025-07-08 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 4,699 |
| 2025-07-07 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 107 |
| 2025-07-04 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 5,402 |
| 2025-07-03 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 33 |
| 2025-07-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 32 |
| 2025-07-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 26 |
| 2025-06-30 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 64 |
| 2025-06-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 620 |
| 2025-06-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2025-06-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 209 |
| 2025-06-24 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 702 |
| 2025-06-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 11 |
| 2025-06-20 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 646 |
| 2025-06-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 20,000 |
| 2025-06-18 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 120 |
| 2025-06-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 9 |
| 2025-06-16 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 321 |
| 2025-06-13 | 8.050 | 8.150 | 8.000 | 8.000 | 8.000 | 24,147 |
| 2025-06-12 | 8.150 | 8.200 | 8.100 | 8.100 | 8.100 | 29 |
| 2025-06-11 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 32,014 |
| 2025-06-10 | 8.150 | 8.200 | 8.050 | 8.100 | 8.100 | 1,337 |
| 2025-06-09 | 8.150 | 8.200 | 8.150 | 8.150 | 8.150 | 7,420 |
| 2025-06-06 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 311 |
| 2025-06-05 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 5,045 |
| 2025-06-04 | 7.950 | 7.950 | 7.850 | 7.900 | 7.900 | 1,313 |
| 2025-05-30 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 7,953 |
| 2025-05-29 | 7.900 | 8.100 | 7.900 | 8.050 | 8.050 | 12,184 |
| 2025-05-28 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 24,689 |
| 2025-05-27 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 23,771 |
| 2025-05-26 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 2,170 |
| 2025-05-23 | 8.000 | 8.000 | 7.850 | 7.900 | 7.900 | 2,310 |
| 2025-05-22 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 66,439 |
| 2025-05-21 | 8.400 | 8.600 | 8.150 | 8.300 | 8.300 | 59,382 |
| 2025-05-20 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 26,917 |
| 2025-05-19 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 124,425 |
← NewerPage 6 of 6 · 353 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.