Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.08	44.25	43.20	43.23	43.23	-2.46%	4,663
Mar 19, 2026	43.65	44.71	43.65	44.32	44.32	-3.55%	1,188
Mar 18, 2026	45.45	46.60	45.44	45.95	45.95	2.68%	3,362
Mar 17, 2026	45.42	45.42	44.71	44.75	44.75	-0.80%	10,466
Mar 16, 2026	47.50	47.53	45.11	45.11	45.11	-4.65%	6,470
Mar 13, 2026	46.75	47.55	46.75	47.31	47.31	2.91%	8,161
Mar 12, 2026	45.61	46.40	45.45	45.97	45.97	-0.86%	42,912
Mar 11, 2026	46.71	46.71	45.41	46.37	46.37	0.28%	6,057
Mar 10, 2026	45.45	47.10	45.45	46.24	46.24	2.41%	23,757
Mar 9, 2026	44.39	45.38	43.97	45.15	45.15	1.64%	2,194
Mar 6, 2026	44.73	45.45	44.42	44.42	44.42	0.34%	6,064
Mar 5, 2026	44.32	44.84	43.90	44.27	44.27	0.82%	8,351
Mar 4, 2026	44.71	45.00	43.91	43.91	43.91	-0.25%	3,870
Mar 3, 2026	45.70	45.70	44.02	44.02	44.02	-3.68%	105,762
Mar 2, 2026	44.98	45.97	44.35	45.70	45.70	1.49%	15,946
Feb 27, 2026	46.10	46.41	45.03	45.03	45.03	-1.85%	15,579
Feb 26, 2026	47.19	47.50	45.38	45.88	45.88	-5.44%	24,639
Feb 25, 2026	48.30	49.07	48.30	48.52	48.52	-1.56%	2,556
Feb 24, 2026	48.77	49.29	48.42	49.29	49.29	-0.50%	10,997
Feb 23, 2026	52.82	52.82	49.37	49.54	49.54	-0.94%	7,716
Feb 20, 2026	49.45	50.67	48.90	50.01	50.01	-2.97%	7,281
Feb 19, 2026	51.85	51.85	50.86	51.54	51.54	-0.48%	6,282
Feb 18, 2026	52.04	52.28	51.75	51.79	51.79	1.43%	565
Feb 13, 2026	51.01	51.60	49.24	51.06	51.06	-1.88%	44,652
Feb 12, 2026	53.99	53.99	50.76	52.04	52.04	-3.65%	18,941
Feb 11, 2026	54.60	57.00	53.04	54.01	54.01	-3.55%	10,568
Feb 10, 2026	54.52	56.00	54.32	56.00	56.00	3.59%	7,055
Feb 9, 2026	53.97	54.44	53.23	54.06	54.06	-0.75%	2,706
Feb 6, 2026	53.32	54.47	52.93	54.47	54.47	4.25%	3,685
Feb 5, 2026	53.60	53.90	52.02	52.25	52.25	0.13%	6,190
Feb 4, 2026	52.89	52.89	51.35	52.18	52.18	-3.99%	4,838
Feb 3, 2026	54.68	54.92	53.24	54.35	54.35	-2.07%	28,653
Feb 2, 2026	56.68	56.75	55.44	55.50	55.50	-3.51%	68,998
Jan 30, 2026	58.79	58.79	57.35	57.52	57.52	-1.17%	14,566
Jan 29, 2026	58.50	59.65	57.01	58.20	58.20	-0.39%	96,899
Jan 28, 2026	60.18	60.18	57.91	58.43	58.43	-2.91%	11,496
Jan 27, 2026	59.12	60.54	58.41	60.18	60.18	2.63%	14,824
Jan 26, 2026	61.10	61.10	58.40	58.64	58.64	-4.96%	24,268
Jan 23, 2026	62.00	62.15	60.73	61.70	61.70	0.60%	21,223
Jan 22, 2026	62.55	62.73	60.90	61.33	61.33	-1.19%	24,554
Jan 21, 2026	60.00	62.14	60.00	62.07	62.07	8.55%	28,932
Jan 20, 2026	57.87	59.53	57.18	57.18	57.18	-0.69%	12,008
Jan 19, 2026	58.97	58.98	57.49	57.58	57.58	-2.36%	9,109
Jan 16, 2026	57.47	58.97	56.27	58.97	58.97	-0.87%	12,236
Jan 15, 2026	58.05	59.49	57.13	59.49	59.49	2.76%	1,309
Jan 14, 2026	57.67	59.03	57.47	57.89	57.89	1.58%	42,851
Jan 13, 2026	56.57	57.77	56.13	56.99	56.99	-0.21%	5,179
Jan 12, 2026	56.83	58.67	56.54	57.11	57.11	4.14%	13,236
Jan 9, 2026	54.16	55.45	54.10	54.84	54.84	-2.07%	13,223
Jan 8, 2026	56.00	56.00	53.99	56.00	56.00	-2.39%	17,373