Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 26,661 |
| 2026-10-19 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 6,561 |
| 2026-10-15 | 7.650 | 7.850 | 7.550 | 7.850 | 7.850 | 135,037 |
| 2026-10-14 | 7.900 | 8.100 | 7.900 | 8.050 | 8.050 | 23,629 |
| 2026-10-12 | 8.050 | 8.050 | 7.900 | 7.950 | 7.950 | 20,953 |
| 2026-10-09 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 11,265 |
| 2026-10-08 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 54,842 |
| 2026-10-07 | 8.250 | 8.350 | 8.150 | 8.350 | 8.350 | 32,082 |
| 2026-10-06 | 8.350 | 8.450 | 8.350 | 8.400 | 8.400 | 34,079 |
| 2026-10-05 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 7,640 |
| 2026-10-02 | 8.100 | 8.200 | 8.050 | 8.050 | 8.050 | 55,515 |
| 2026-10-01 | 8.350 | 8.450 | 8.250 | 8.250 | 8.250 | 4,547 |
| 2026-09-30 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 45,260 |
| 2026-09-29 | 8.300 | 8.400 | 8.250 | 8.300 | 8.300 | 44,218 |
| 2026-09-28 | 8.350 | 8.450 | 8.350 | 8.450 | 8.450 | 3,917 |
| 2026-09-25 | 8.250 | 8.250 | 8.200 | 8.250 | 8.250 | 80,046 |
| 2026-09-24 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 50,054 |
| 2026-09-23 | 8.600 | 8.600 | 8.550 | 8.600 | 8.600 | 16,342 |
| 2026-09-22 | 8.850 | 8.850 | 8.600 | 8.600 | 8.600 | 11,945 |
| 2026-09-21 | 8.550 | 8.650 | 8.500 | 8.650 | 8.650 | 8,242 |
| 2026-09-18 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 20,447 |
| 2026-09-17 | 8.450 | 8.500 | 8.400 | 8.400 | 8.400 | 20,500 |
| 2026-09-16 | 8.550 | 8.650 | 8.450 | 8.650 | 8.650 | 14,053 |
| 2026-09-15 | 8.750 | 8.750 | 8.550 | 8.700 | 8.700 | 30,001 |
| 2026-09-14 | 8.650 | 8.700 | 8.650 | 8.650 | 8.650 | 16,072 |
| 2026-09-11 | 8.500 | 8.650 | 8.500 | 8.600 | 8.600 | 45,796 |
| 2026-09-10 | 8.600 | 8.650 | 8.450 | 8.550 | 8.550 | 95,235 |
| 2026-09-09 | 8.800 | 8.850 | 8.750 | 8.750 | 8.750 | 22,078 |
| 2026-09-08 | 8.650 | 8.700 | 8.500 | 8.700 | 8.700 | 73,554 |
| 2026-09-07 | 8.750 | 8.800 | 8.650 | 8.750 | 8.750 | 105,153 |
| 2026-09-04 | 9.100 | 9.200 | 9.050 | 9.200 | 9.200 | 56,559 |
| 2026-09-03 | 8.850 | 8.900 | 8.750 | 8.750 | 8.750 | 8,590 |
| 2026-09-02 | 8.850 | 8.900 | 8.800 | 8.900 | 8.900 | 54,068 |
| 2026-09-01 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 10,069 |
| 2026-08-31 | 9.150 | 9.250 | 9.050 | 9.250 | 9.250 | 71,285 |
| 2026-08-28 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 28,961 |
| 2026-08-27 | 9.150 | 9.300 | 9.100 | 9.150 | 9.150 | 109,819 |
| 2026-08-26 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 29,777 |
| 2026-08-25 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 50,464 |
| 2026-08-24 | 8.500 | 8.550 | 8.400 | 8.500 | 8.500 | 348,400 |
| 2026-08-21 | 8.800 | 8.900 | 8.700 | 8.900 | 8.900 | 74,970 |
| 2026-08-20 | 8.700 | 8.900 | 8.700 | 8.850 | 8.850 | 1,081,531 |
| 2026-08-19 | 8.600 | 8.700 | 8.500 | 8.650 | 8.650 | 379,058 |
| 2026-08-18 | 9.650 | 9.850 | 9.650 | 9.750 | 9.750 | 46,865 |
| 2026-08-17 | 9.750 | 9.900 | 9.600 | 9.750 | 9.750 | 72,209 |
| 2026-08-14 | 9.800 | 9.850 | 9.750 | 9.750 | 9.750 | 111,115 |
| 2026-08-13 | 10.000 | 10.100 | 9.900 | 10.000 | 10.000 | 241,419 |
| 2026-08-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-11 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 37,188 |
| 2026-08-10 | 10.300 | 10.300 | 10.200 | 10.300 | 10.300 | 68,878 |
| 2026-08-07 | 10.300 | 10.400 | 10.200 | 10.400 | 10.400 | 103,012 |
| 2026-08-06 | 10.300 | 10.500 | 10.300 | 10.300 | 10.300 | 870,275 |
| 2026-08-05 | 10.800 | 10.800 | 10.600 | 10.700 | 10.700 | 31,042 |
| 2026-08-04 | 10.700 | 10.700 | 10.600 | 10.700 | 10.700 | 30,952 |
| 2026-08-03 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 76,463 |
| 2026-07-31 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 21,136 |
| 2026-07-30 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 29,984 |
| 2026-07-29 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2026-07-28 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2026-07-27 | 10.200 | 10.300 | 10.100 | 10.300 | 10.300 | 16,940 |
Page 1 of 6 · 352 trading daysOlder →
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.