Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.37	16.51	16.22	16.22	16.22	-0.49%	2,060
Jan 29, 2026	16.72	16.75	16.30	16.30	16.30	-1.18%	2,197
Jan 28, 2026	16.46	16.76	16.39	16.49	16.49	-0.33%	4,347
Jan 27, 2026	16.84	16.84	16.55	16.55	16.55	1.53%	5,270
Jan 26, 2026	16.81	16.81	16.30	16.30	16.30	-4.81%	5,345
Jan 23, 2026	17.48	17.60	17.12	17.12	17.12	-2.55%	7,773
Jan 22, 2026	17.51	17.65	17.25	17.57	17.57	1.13%	9,343
Jan 21, 2026	16.90	17.37	16.60	17.37	17.37	7.35%	12,889
Jan 20, 2026	16.26	16.40	15.89	16.18	16.18	0.19%	3,075
Jan 19, 2026	16.23	16.30	16.04	16.15	16.15	1.67%	4,852
Jan 16, 2026	16.08	16.20	15.80	15.89	15.89	-1.16%	5,768
Jan 15, 2026	15.99	16.32	15.99	16.07	16.07	-1.07%	6,544
Jan 14, 2026	15.97	16.40	15.90	16.25	16.25	0.98%	3,651
Jan 13, 2026	15.74	16.15	15.61	16.09	16.09	-1.59%	13,797
Jan 12, 2026	15.91	16.35	15.81	16.35	16.35	6.04%	4,393
Jan 9, 2026	15.05	15.42	15.00	15.42	15.42	1.09%	55,200
Jan 8, 2026	15.44	15.55	15.10	15.25	15.25	-4.66%	10,215
Jan 7, 2026	15.79	16.00	15.59	16.00	16.00	2.41%	8,040
Jan 6, 2026	16.00	16.10	15.57	15.62	15.62	-1.75%	10,424
Jan 5, 2026	16.00	16.00	15.40	15.90	15.90	-	2,445
Jan 2, 2026	15.90	15.90	15.32	15.90	15.90	11.34%	5,133
Dec 30, 2025	14.22	14.28	13.81	14.28	14.28	8.51%	2,518
Dec 29, 2025	13.18	13.18	13.00	13.16	13.16	0.34%	5,167
Dec 23, 2025	13.00	13.33	13.00	13.12	13.12	-1.23%	5,890
Dec 22, 2025	13.36	13.36	13.16	13.28	13.28	0.65%	3,842
Dec 19, 2025	12.82	13.19	12.82	13.19	13.19	1.03%	350
Dec 18, 2025	12.85	13.13	12.81	13.06	13.06	0.48%	7,760
Dec 17, 2025	13.02	13.07	12.89	13.00	13.00	3.67%	1,270
Dec 16, 2025	12.67	12.67	12.54	12.54	12.54	-1.82%	-
Dec 15, 2025	12.93	13.08	12.75	12.77	12.77	-5.96%	3,372
Dec 12, 2025	13.55	13.88	13.55	13.58	13.58	-0.53%	4,729
Dec 11, 2025	13.54	13.65	13.51	13.65	13.65	1.14%	75
Dec 10, 2025	13.65	13.68	13.50	13.50	13.50	-0.44%	4,238
Dec 9, 2025	13.48	13.56	13.48	13.56	13.56	-3.16%	1,645
Dec 8, 2025	13.85	14.00	13.82	14.00	14.00	4.51%	2,105
Dec 5, 2025	13.52	13.52	13.20	13.40	13.40	5.07%	3,430
Dec 4, 2025	12.70	12.75	12.70	12.75	12.75	1.67%	26,200
Dec 3, 2025	12.67	12.75	12.54	12.54	12.54	-2.44%	3,677
Dec 2, 2025	12.80	12.86	12.80	12.85	12.85	1.69%	2,447
Dec 1, 2025	12.63	12.74	12.56	12.64	12.64	-0.78%	942
Nov 28, 2025	12.51	12.74	12.51	12.74	12.74	0.19%	989
Nov 27, 2025	12.58	12.74	12.40	12.72	12.72	1.08%	2,835
Nov 26, 2025	12.80	12.84	12.58	12.58	12.58	-2.92%	2,636
Nov 25, 2025	13.00	13.25	12.68	12.96	12.96	0.45%	4,182
Nov 24, 2025	12.30	12.95	12.30	12.90	12.90	7.45%	1,521
Nov 21, 2025	11.86	12.01	11.62	12.01	12.01	0.05%	3,079
Nov 20, 2025	12.62	12.66	11.90	12.00	12.00	-3.98%	13,150
Nov 19, 2025	12.13	12.50	12.13	12.50	12.50	-0.18%	1,750
Nov 18, 2025	12.26	12.66	11.64	12.52	12.52	0.37%	25,598
Nov 17, 2025	12.49	12.73	12.41	12.47	12.47	-2.16%	2,386