Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.08	14.36	13.94	14.36	14.36	-0.97%	2,436
Feb 19, 2026	14.50	14.68	14.50	14.50	14.50	0.65%	1,347
Feb 18, 2026	14.40	14.41	14.40	14.41	14.41	-0.92%	1,450
Feb 17, 2026	14.55	14.90	14.54	14.54	14.54	-1.09%	1,610
Feb 16, 2026	14.71	14.71	14.70	14.70	14.70	3.58%	800
Feb 13, 2026	14.62	14.63	14.18	14.19	14.19	-1.44%	2,034
Feb 12, 2026	15.05	15.10	14.40	14.40	14.40	-4.57%	3,455
Feb 11, 2026	15.60	15.60	15.09	15.09	15.09	-3.29%	1,817
Feb 10, 2026	15.34	15.66	15.34	15.60	15.60	2.79%	4,389
Feb 9, 2026	15.36	15.40	15.17	15.18	15.18	-1.84%	3,049
Feb 6, 2026	14.90	15.46	14.90	15.46	15.46	4.77%	4,210
Feb 5, 2026	15.35	15.40	14.76	14.76	14.76	3.94%	3,904
Feb 4, 2026	14.80	15.02	14.20	14.20	14.20	-5.96%	5,165
Feb 3, 2026	15.22	15.50	15.10	15.10	15.10	-4.43%	4,401
Feb 2, 2026	15.65	15.88	15.65	15.80	15.80	-2.59%	1,050
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