Baidu, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 888,301 |
| 2026-10-14 | 1.660 | 1.710 | 1.660 | 1.710 | 1.710 | 940,235 |
| 2026-10-12 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 166,417 |
| 2026-10-09 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 54,476 |
| 2026-10-08 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 217,043 |
| 2026-10-07 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 58,051 |
| 2026-10-06 | 1.750 | 1.770 | 1.710 | 1.760 | 1.760 | 439,504 |
| 2026-10-05 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 26,228 |
| 2026-10-02 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 91,237 |
| 2026-10-01 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 23,177 |
| 2026-09-30 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 37,511 |
| 2026-09-29 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 35,069 |
| 2026-09-28 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 28,374 |
| 2026-09-25 | 1.730 | 1.760 | 1.710 | 1.760 | 1.760 | 284,438 |
| 2026-09-24 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 108,695 |
| 2026-09-23 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 111,173 |
| 2026-09-22 | 1.840 | 1.850 | 1.800 | 1.800 | 1.800 | 147,774 |
| 2026-09-21 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 36,879 |
| 2026-09-18 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 207,987 |
| 2026-09-17 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 117,938 |
| 2026-09-16 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 175,680 |
| 2026-09-15 | 1.810 | 1.840 | 1.800 | 1.800 | 1.800 | 29,014 |
| 2026-09-14 | 1.810 | 1.820 | 1.790 | 1.790 | 1.790 | 100,441 |
| 2026-09-11 | 1.790 | 1.810 | 1.790 | 1.800 | 1.800 | 42,271 |
| 2026-09-10 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 516,889 |
| 2026-09-09 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 213,733 |
| 2026-09-08 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 323,683 |
| 2026-09-07 | 1.840 | 1.860 | 1.800 | 1.860 | 1.860 | 287,913 |
| 2026-09-04 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 414,083 |
| 2026-09-03 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 121,349 |
| 2026-09-02 | 1.850 | 1.880 | 1.830 | 1.880 | 1.880 | 40,533 |
| 2026-09-01 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 26,407 |
| 2026-08-31 | 1.890 | 1.930 | 1.890 | 1.900 | 1.900 | 128,337 |
| 2026-08-28 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 100,675 |
| 2026-08-27 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 739,618 |
| 2026-08-26 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 32,590 |
| 2026-08-25 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 90,718 |
| 2026-08-24 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 450,426 |
| 2026-08-21 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 410,116 |
| 2026-08-20 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 373,202 |
| 2026-08-19 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 1,249,450 |
| 2026-08-18 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 734,475 |
| 2026-08-17 | 2.040 | 2.040 | 2.020 | 2.040 | 2.040 | 302,300 |
| 2026-08-14 | 2.040 | 2.100 | 2.020 | 2.100 | 2.100 | 946,415 |
| 2026-08-13 | 2.080 | 2.140 | 2.060 | 2.140 | 2.140 | 757,179 |
| 2026-08-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2026-08-11 | 2.100 | 2.140 | 2.080 | 2.080 | 2.080 | 146,343 |
| 2026-08-10 | 2.160 | 2.180 | 2.120 | 2.160 | 2.160 | 53,634 |
| 2026-08-07 | 2.140 | 2.160 | 2.140 | 2.140 | 2.140 | 936,967 |
| 2026-08-06 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 120,587 |
| 2026-08-05 | 2.260 | 2.280 | 2.240 | 2.260 | 2.260 | 803,807 |
| 2026-08-04 | 2.220 | 2.260 | 2.220 | 2.240 | 2.240 | 213,402 |
| 2026-08-03 | 2.200 | 2.240 | 2.200 | 2.220 | 2.220 | 596,903 |
| 2026-07-31 | 2.200 | 2.200 | 2.100 | 2.160 | 2.160 | 321,150 |
| 2026-07-30 | 2.100 | 2.100 | 2.060 | 2.100 | 2.100 | 485,112 |
| 2026-07-29 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2026-07-28 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2026-07-27 | 2.120 | 2.160 | 2.120 | 2.160 | 2.160 | 138,518 |
| 2026-07-24 | 2.140 | 2.160 | 2.120 | 2.160 | 2.160 | 1,141,867 |
| 2026-07-23 | 2.200 | 2.220 | 2.160 | 2.180 | 2.180 | 198,971 |
Page 1 of 4 · 230 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.