Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	128.50	129.60	127.10	128.20	128.20	1.34%	8,435,893
May 21, 2026	133.70	133.90	126.00	126.50	126.50	-5.74%	13,912,590
May 20, 2026	134.90	135.40	133.10	134.20	134.20	-1.83%	8,942,624
May 19, 2026	134.50	138.40	133.70	136.70	136.70	1.48%	10,763,620
May 18, 2026	135.30	137.30	133.90	134.70	134.70	-0.81%	10,395,390
May 15, 2026	140.00	140.00	134.70	135.80	135.80	-3.62%	11,216,340
May 14, 2026	147.10	147.90	139.80	140.90	140.90	2.47%	19,451,270
May 13, 2026	137.20	137.80	135.30	137.50	137.50	-1.57%	15,907,160
May 12, 2026	142.00	142.70	138.70	139.70	139.70	-0.85%	11,249,510
May 11, 2026	139.70	141.60	138.40	140.90	140.90	-2.96%	17,903,440
May 8, 2026	141.30	145.90	138.90	145.20	145.20	5.75%	27,680,710
May 7, 2026	138.00	139.60	136.00	137.30	137.30	4.33%	22,590,810
May 6, 2026	125.40	133.30	124.60	131.60	131.60	4.94%	22,187,750
May 5, 2026	125.00	125.40	123.10	125.40	125.40	2.12%	6,405,275
May 4, 2026	123.00	125.40	122.70	122.80	122.80	3.45%	8,515,235
Apr 30, 2026	118.60	119.80	117.00	118.70	118.70	-1.00%	9,556,240
Apr 29, 2026	124.90	124.90	116.20	119.90	119.90	-2.76%	21,067,750
Apr 28, 2026	125.00	126.90	123.30	123.30	123.30	-1.91%	7,613,927
Apr 27, 2026	125.80	127.70	124.80	125.70	125.70	3.54%	12,381,460
Apr 24, 2026	119.20	123.10	117.50	121.40	121.40	0.75%	9,229,732
Apr 23, 2026	120.70	121.10	119.20	120.50	120.50	-0.50%	5,977,706
Apr 22, 2026	121.40	122.20	120.20	121.10	121.10	-2.81%	6,370,299
Apr 21, 2026	124.80	125.80	123.10	124.60	124.60	1.47%	8,361,098
Apr 20, 2026	122.70	124.30	120.80	122.80	122.80	0.74%	7,061,971
Apr 17, 2026	121.20	122.60	120.70	121.90	121.90	-1.14%	7,427,018
Apr 16, 2026	118.50	124.30	118.30	123.30	123.30	7.69%	21,297,150
Apr 15, 2026	116.50	117.00	114.30	114.50	114.50	3.06%	10,026,210
Apr 14, 2026	110.60	114.00	110.40	111.10	111.10	3.45%	14,602,560
Apr 13, 2026	105.30	107.40	104.80	107.40	107.40	-1.10%	12,464,300
Apr 10, 2026	105.70	109.90	104.90	108.60	108.60	-0.91%	13,884,610
Apr 9, 2026	111.30	111.70	109.30	109.60	109.60	-1.79%	6,814,372
Apr 8, 2026	113.10	113.80	110.00	111.60	111.60	2.57%	13,838,130
Apr 2, 2026	109.00	109.90	107.50	108.80	108.80	-0.73%	5,440,727
Apr 1, 2026	109.70	111.20	107.20	109.60	109.60	3.69%	14,429,760
Mar 31, 2026	105.20	107.00	104.30	105.70	105.70	0.09%	9,181,177
Mar 30, 2026	103.60	106.20	102.80	105.60	105.60	-2.58%	10,732,830
Mar 27, 2026	107.80	108.90	106.60	108.40	108.40	-0.91%	7,968,142
Mar 26, 2026	111.70	112.20	108.80	109.40	109.40	-2.32%	7,175,450
Mar 25, 2026	112.60	114.00	109.40	112.00	112.00	-0.53%	8,501,734
Mar 24, 2026	110.60	112.90	109.50	112.60	112.60	2.55%	7,217,214
Mar 23, 2026	110.80	111.70	108.40	109.80	109.80	-5.02%	13,607,940
Mar 20, 2026	116.90	118.30	114.30	115.60	115.60	-1.87%	10,136,570
Mar 19, 2026	120.40	120.40	117.30	117.80	117.80	-3.28%	9,717,044
Mar 18, 2026	118.90	123.30	117.90	121.80	121.80	2.18%	9,869,361
Mar 17, 2026	119.50	122.70	119.00	119.20	119.20	-3.01%	9,403,494
Mar 16, 2026	121.50	123.10	119.30	122.90	122.90	0.57%	7,356,807
Mar 13, 2026	120.00	124.00	119.80	122.20	122.20	1.50%	8,541,169
Mar 12, 2026	121.00	122.80	118.30	120.40	120.40	-1.15%	6,596,426
Mar 11, 2026	123.00	125.00	121.40	121.80	121.80	0.83%	8,572,782
Mar 10, 2026	120.20	120.90	117.60	120.80	120.80	2.90%	8,497,357