Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	142.98	146.00	138.05	140.32	140.32	2.48%	13,135
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
Dec 19, 2025	122.30	125.26	121.50	125.01	125.01	3.29%	7,240
Dec 18, 2025	119.82	123.22	119.52	121.02	121.02	0.35%	7,246
Dec 17, 2025	119.82	123.30	119.82	120.60	120.60	1.93%	7,837
Dec 16, 2025	119.62	120.50	118.07	118.31	118.31	-0.93%	4,111
Dec 15, 2025	123.62	124.98	119.16	119.42	119.42	-5.22%	18,830
Dec 12, 2025	128.89	130.58	124.77	125.99	125.99	-2.06%	8,442
Dec 11, 2025	126.90	128.75	126.00	128.64	128.64	2.43%	7,489
Dec 10, 2025	123.94	127.00	123.73	125.59	125.59	1.17%	15,282
Dec 9, 2025	125.53	129.67	123.60	124.14	124.14	-4.47%	28,220
Dec 8, 2025	125.50	131.13	125.50	129.95	129.95	3.23%	25,684
Dec 5, 2025	116.78	126.72	116.78	125.88	125.88	6.21%	58,157
Dec 4, 2025	117.71	118.95	117.42	118.52	118.52	0.80%	3,189
Dec 3, 2025	117.80	119.00	116.95	117.58	117.58	-0.94%	2,782
Dec 2, 2025	118.65	120.36	117.13	118.69	118.69	-1.17%	14,329
Dec 1, 2025	117.05	120.18	117.00	120.10	120.10	2.75%	19,426
Nov 28, 2025	114.70	118.10	114.70	116.89	116.89	0.10%	10,015
Nov 26, 2025	117.99	119.16	113.56	116.77	116.77	-1.20%	6,762
Nov 25, 2025	119.90	121.00	117.79	118.19	118.19	-0.92%	18,831
Nov 24, 2025	112.50	120.00	112.49	119.29	119.29	5.75%	98,527
Nov 21, 2025	116.50	116.50	108.30	112.80	112.80	1.77%	15,855