Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	120.50	120.53	117.01	118.54	118.54	-0.84%	6,089
Mar 4, 2026	117.19	121.00	115.82	119.54	119.54	1.16%	8,584
Mar 3, 2026	123.18	123.94	115.72	118.17	118.17	-4.43%	10,011
Mar 2, 2026	123.00	125.80	119.22	123.65	123.65	-0.89%	16,986
Feb 27, 2026	124.56	127.92	124.26	124.76	124.76	0.56%	14,089
Feb 26, 2026	128.70	131.96	122.93	124.06	124.06	-6.75%	24,355
Feb 25, 2026	131.41	133.88	130.99	133.04	133.04	0.64%	5,441
Feb 24, 2026	132.54	135.24	130.53	132.19	132.19	-1.48%	6,043
Feb 23, 2026	134.74	136.80	133.78	134.18	134.18	-1.54%	5,608
Feb 20, 2026	133.70	136.30	131.08	136.28	136.28	0.01%	10,295
Feb 19, 2026	138.73	139.50	136.00	136.27	136.27	-2.26%	1,118
Feb 18, 2026	137.88	140.00	137.53	139.42	139.42	0.17%	3,891
Feb 17, 2026	141.00	141.00	136.50	139.19	139.19	1.96%	10,028
Feb 16, 2026	136.52	136.52	136.52	136.52	136.52	-	3,639
Feb 13, 2026	138.04	139.94	131.88	136.52	136.52	-0.61%	8,133
Feb 12, 2026	144.12	145.78	136.70	137.36	137.36	-4.94%	10,624
Feb 11, 2026	148.78	148.99	142.80	144.50	144.50	-2.88%	5,163
Feb 10, 2026	147.06	149.70	145.98	148.78	148.78	2.25%	10,247
Feb 9, 2026	145.80	146.90	142.50	145.51	145.51	-0.04%	9,299
Feb 6, 2026	142.66	145.95	137.51	145.57	145.57	4.17%	11,978
Feb 5, 2026	142.98	146.00	138.05	139.74	139.74	2.05%	14,584
Feb 4, 2026	141.16	144.51	136.50	136.93	136.93	-4.00%	14,918
Feb 3, 2026	150.30	150.30	140.21	142.63	142.63	-4.22%	28,137
Feb 2, 2026	150.24	154.27	147.00	148.91	148.91	-3.64%	25,180
Jan 30, 2026	157.49	157.76	152.54	154.54	154.54	-1.44%	20,509
Jan 29, 2026	157.68	161.77	153.32	156.79	156.79	-0.25%	9,460
Jan 28, 2026	159.26	162.49	155.90	157.18	157.18	-0.20%	24,654
Jan 27, 2026	159.19	161.57	156.08	157.49	157.49	0.97%	5,439
Jan 26, 2026	158.18	162.00	155.33	155.98	155.98	-3.45%	15,640
Jan 23, 2026	162.00	165.95	161.00	161.56	161.56	-1.17%	7,741
Jan 22, 2026	163.00	165.18	160.46	163.48	163.48	1.73%	55,118
Jan 21, 2026	153.19	161.75	153.19	160.70	160.70	5.38%	26,767
Jan 20, 2026	149.30	155.39	145.29	152.50	152.50	2.54%	27,970
Jan 16, 2026	148.96	151.00	145.63	148.72	148.72	-0.66%	12,055
Jan 15, 2026	150.50	152.00	148.00	149.70	149.70	-1.07%	18,768
Jan 14, 2026	147.00	154.27	146.33	151.33	151.33	1.41%	26,289
Jan 13, 2026	152.00	152.00	145.60	149.22	149.22	-2.09%	40,972
Jan 12, 2026	143.49	153.13	143.46	152.40	152.40	5.59%	38,689
Jan 9, 2026	140.76	144.86	139.16	144.33	144.33	2.55%	15,077
Jan 8, 2026	147.00	147.00	140.48	140.74	140.74	-5.17%	16,559
Jan 7, 2026	146.57	149.33	144.91	148.41	148.41	0.63%	13,444
Jan 6, 2026	149.00	151.49	146.64	147.48	147.48	-1.55%	12,381
Jan 5, 2026	151.01	151.01	143.84	149.80	149.80	0.66%	20,417
Jan 2, 2026	135.20	149.63	135.20	148.82	148.82	13.60%	37,748
Dec 31, 2025	134.70	134.75	129.33	131.00	131.00	-1.28%	6,659
Dec 30, 2025	126.80	135.04	126.80	132.70	132.70	6.02%	18,564
Dec 29, 2025	124.42	125.40	121.00	125.16	125.16	1.27%	7,858
Dec 24, 2025	124.20	124.82	123.14	123.59	123.59	0.31%	1,803
Dec 23, 2025	123.15	124.06	121.86	123.21	123.21	-0.89%	8,094
Dec 22, 2025	124.00	125.50	122.18	124.32	124.32	-0.56%	7,205