Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	56.66	57.59	55.82	57.37	57.37	2.14%	2,780
Jan 6, 2026	58.00	58.33	56.17	56.17	56.17	-3.00%	23,685
Jan 5, 2026	57.66	57.95	55.97	57.91	57.91	1.45%	13,417
Jan 2, 2026	55.99	58.54	55.70	57.08	57.08	9.77%	25,027
Dec 30, 2025	51.60	52.93	51.60	52.00	52.00	2.89%	7,769
Dec 29, 2025	49.21	50.54	48.52	50.54	50.54	2.12%	11,070
Dec 26, 2025	49.01	49.49	48.68	49.49	49.49	1.23%	1,122
Dec 23, 2025	49.32	49.34	48.46	48.89	48.89	-1.93%	6,228
Dec 22, 2025	49.42	49.85	48.83	49.85	49.85	1.26%	6,890
Dec 19, 2025	48.00	49.52	48.00	49.23	49.23	2.99%	19,518
Dec 18, 2025	47.90	48.18	47.45	47.80	47.80	0.61%	15,218
Dec 17, 2025	47.10	48.40	47.10	47.51	47.51	3.28%	2,354
Dec 16, 2025	46.45	46.71	46.00	46.00	46.00	-2.13%	3,524
Dec 15, 2025	48.30	48.30	45.77	47.00	47.00	-2.69%	14,984
Dec 12, 2025	49.75	50.05	48.15	48.30	48.30	-2.72%	162,030
Dec 11, 2025	49.50	49.75	48.99	49.65	49.65	0.71%	6,106
Dec 10, 2025	49.16	49.39	48.83	49.30	49.30	2.26%	8,225
Dec 9, 2025	49.00	49.50	48.10	48.21	48.21	-3.58%	7,100
Dec 8, 2025	49.98	50.94	49.52	50.00	50.00	1.46%	32,033
Dec 5, 2025	47.10	49.29	46.95	49.28	49.28	8.79%	13,034
Dec 4, 2025	44.88	45.47	44.57	45.30	45.30	1.57%	6,255
Dec 3, 2025	44.96	45.01	44.50	44.60	44.60	-1.70%	11,829
Dec 2, 2025	45.65	45.69	45.08	45.37	45.37	-1.90%	13,299
Dec 1, 2025	45.15	46.25	44.91	46.25	46.25	2.44%	55,222
Nov 28, 2025	44.84	45.16	44.61	45.15	45.15	2.52%	32,371
Nov 27, 2025	46.00	46.05	44.04	44.04	44.04	-2.13%	3,359
Nov 26, 2025	47.18	47.18	44.00	45.00	45.00	-1.68%	50,888
Nov 25, 2025	46.00	46.58	45.30	45.77	45.77	-2.99%	23,358