Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	10.11	13.31	10.11	13.31	13.31	19.91%	5,180
Oct 24, 2024	11.19	11.19	11.10	11.10	11.10	-13.28%	600
Oct 23, 2024	11.70	12.80	11.70	12.80	12.80	9.50%	500
Oct 22, 2024	11.19	11.69	11.19	11.69	11.69	0.26%	1,242
Oct 21, 2024	11.66	11.66	11.66	11.66	11.66	1.39%	500
Oct 18, 2024	11.50	11.50	11.50	11.50	11.50	-	100
Oct 17, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Oct 16, 2024	11.50	11.50	11.50	11.50	11.50	-0.86%	3,200
Oct 15, 2024	12.00	12.00	11.60	11.60	11.60	-9.59%	1,522
Oct 14, 2024	14.00	14.00	12.24	12.83	12.83	-8.68%	6,311
Oct 11, 2024	13.00	14.05	13.00	14.05	14.05	8.24%	2,300
Oct 10, 2024	12.99	12.99	12.98	12.98	12.98	-7.75%	1,400
Oct 9, 2024	12.00	14.07	12.00	14.07	14.07	7.82%	61,400
Oct 8, 2024	14.10	14.10	12.63	13.05	13.05	-10.25%	270,414
Oct 7, 2024	14.99	15.47	14.20	14.54	14.54	6.91%	2,700
Oct 4, 2024	13.80	13.80	13.60	13.60	13.60	-15.00%	1,840
Oct 3, 2024	13.80	16.00	13.67	16.00	16.00	6.67%	5,000
Oct 2, 2024	13.94	15.00	13.94	15.00	15.00	14.94%	12,544
Oct 1, 2024	15.07	15.40	13.05	13.05	13.05	-10.62%	6,800
Sep 30, 2024	14.72	14.72	12.81	14.60	14.60	9.61%	10,500
Sep 27, 2024	13.13	13.84	13.13	13.32	13.32	6.47%	41,700
Sep 26, 2024	11.90	13.00	11.90	12.51	12.51	11.80%	99,500
Sep 25, 2024	11.57	11.57	11.19	11.19	11.19	6.07%	1,910
Sep 24, 2024	10.55	10.55	10.55	10.55	10.55	-	80,000
Sep 23, 2024	10.55	10.55	10.55	10.55	10.55	-	-
Sep 20, 2024	10.55	10.55	10.55	10.55	10.55	-	452
Sep 19, 2024	10.55	10.55	10.55	10.55	10.55	-	452
Sep 18, 2024	10.55	10.55	10.55	10.55	10.55	-0.94%	452
Sep 17, 2024	10.65	10.65	10.65	10.65	10.65	-10.50%	452
Sep 16, 2024	11.90	11.90	11.90	11.90	11.90	-	-
Sep 13, 2024	11.90	11.90	11.90	11.90	11.90	8.18%	452
Sep 12, 2024	10.66	11.40	10.66	11.00	11.00	-4.35%	4,400
Sep 11, 2024	11.50	11.50	11.50	11.50	11.50	5.50%	512
Sep 10, 2024	9.50	11.50	9.50	10.90	10.90	3.81%	2,840
Sep 9, 2024	11.63	11.63	9.85	10.50	10.50	5.00%	4,947
Sep 6, 2024	10.50	10.50	10.00	10.00	10.00	-8.00%	1,800
Sep 5, 2024	11.90	11.90	9.85	10.87	10.87	-4.65%	4,239
Sep 4, 2024	11.20	11.40	10.80	11.40	11.40	-3.55%	4,400
Sep 3, 2024	11.30	11.82	11.30	11.82	11.82	-0.42%	6,200
Aug 30, 2024	11.87	11.87	11.87	11.87	11.87	-0.17%	29,048
Aug 29, 2024	11.89	11.89	11.89	11.89	11.89	18.90%	9,900
Aug 28, 2024	10.85	11.39	9.67	10.00	10.00	-7.49%	3,800
Aug 27, 2024	10.80	10.81	10.30	10.81	10.81	10.99%	1,308
Aug 26, 2024	10.61	10.61	9.74	9.74	9.74	-9.23%	1,300
Aug 23, 2024	11.99	11.99	10.73	10.73	10.73	-10.36%	1,400
Aug 22, 2024	11.00	12.79	11.00	11.97	11.97	8.52%	3,900
Aug 21, 2024	11.03	11.03	11.03	11.03	11.03	-	800
Aug 20, 2024	12.10	12.10	10.00	11.03	11.03	-8.08%	5,700
Aug 19, 2024	11.51	12.02	11.51	12.00	12.00	9.09%	1,100
Aug 16, 2024	9.25	11.50	9.25	11.00	11.00	-4.35%	6,403
Aug 15, 2024	11.56	12.00	11.50	11.50	11.50	-3.28%	732
Aug 14, 2024	11.89	11.89	11.89	11.89	11.89	18.90%	268
Aug 13, 2024	10.00	10.00	10.00	10.00	10.00	-4.76%	2,234
Aug 9, 2024	9.50	10.50	9.50	10.50	10.50	-7.81%	5,021
Aug 8, 2024	10.52	11.39	10.52	11.39	11.39	20.53%	1,434
Aug 7, 2024	9.45	9.45	9.45	9.45	9.45	-0.63%	119
Aug 6, 2024	9.51	9.51	9.51	9.51	9.51	-7.67%	100
Aug 5, 2024	10.34	10.34	10.30	10.30	10.30	-8.10%	530
Aug 2, 2024	11.54	11.54	11.21	11.21	11.21	-	6
Aug 1, 2024	11.54	11.54	11.21	11.21	11.21	-0.02%	6
Jul 31, 2024	12.00	12.00	11.21	11.21	11.21	-7.36%	1,294
Jul 30, 2024	12.10	12.10	12.10	12.10	12.10	0.75%	110
Jul 29, 2024	12.01	12.01	12.01	12.01	12.01	8.20%	168
Jul 26, 2024	11.87	11.87	11.10	11.10	11.10	7.25%	1,031
Jul 25, 2024	10.35	10.35	10.35	10.35	10.35	-0.10%	4,700
Jul 23, 2024	10.36	10.36	10.36	10.36	10.36	-1.99%	1,000
Jul 22, 2024	10.57	10.57	10.57	10.57	10.57	-	821
Jul 19, 2024	10.57	10.57	10.57	10.57	10.57	-6.13%	55,639
Jul 18, 2024	10.88	11.41	10.88	11.26	11.26	3.49%	3,455
Jul 16, 2024	10.88	10.88	10.88	10.88	10.88	-5.39%	200,287
Jul 15, 2024	13.03	13.03	11.50	11.50	11.50	-4.80%	4,012
Jul 12, 2024	12.08	12.08	12.08	12.08	12.08	-3.59%	347
Jul 11, 2024	13.30	13.30	11.50	12.53	12.53	0.64%	10,889
Jul 10, 2024	12.40	12.79	12.40	12.45	12.45	5.51%	27,682
Jul 9, 2024	11.90	12.25	11.72	11.80	11.80	8.16%	2,164
Jul 8, 2024	11.95	11.95	10.91	10.91	10.91	-7.54%	2,121
Jul 5, 2024	11.07	11.80	11.07	11.80	11.80	6.59%	2,100
Jul 3, 2024	11.07	11.07	11.07	11.07	11.07	4.04%	500
Jul 2, 2024	11.61	11.61	10.64	10.64	10.64	-9.91%	401
Jul 1, 2024	11.81	11.81	11.81	11.81	11.81	10.89%	515
Jun 28, 2024	11.83	11.83	10.45	10.65	10.65	-5.67%	23,019
Jun 27, 2024	11.01	11.29	11.01	11.29	11.29	-2.00%	1,232
Jun 25, 2024	11.52	11.52	11.52	11.52	11.52	-3.52%	407
Jun 24, 2024	11.96	11.96	11.03	11.94	11.94	6.13%	1,528
Jun 20, 2024	11.25	11.25	11.25	11.25	11.25	-3.43%	505
Jun 17, 2024	11.50	11.65	11.50	11.65	11.65	-1.35%	2,100
Jun 13, 2024	12.17	12.17	11.81	11.81	11.81	3.32%	1,450
Jun 12, 2024	11.43	11.43	11.43	11.43	11.43	-2.31%	1,939
Jun 11, 2024	12.03	12.03	11.70	11.70	11.70	-3.39%	3,429
Jun 10, 2024	12.25	12.25	12.03	12.11	12.11	-0.74%	1,298
Jun 7, 2024	12.28	12.28	12.20	12.20	12.20	-7.01%	220
Jun 6, 2024	13.12	13.12	13.12	13.12	13.12	10.25%	112
Jun 5, 2024	12.06	12.15	11.90	11.90	11.90	-1.33%	639
Jun 3, 2024	12.21	12.21	12.06	12.06	12.06	-0.33%	2,032
May 31, 2024	12.15	12.15	12.10	12.10	12.10	2.37%	5,036
May 30, 2024	11.82	11.82	11.82	11.82	11.82	-5.21%	200
May 28, 2024	12.13	12.53	12.13	12.47	12.47	-1.89%	10,298
May 24, 2024	12.71	12.71	12.71	12.71	12.71	0.08%	100
May 23, 2024	12.70	12.70	12.70	12.70	12.70	-1.47%	200,337
May 22, 2024	13.30	13.30	12.89	12.89	12.89	-5.15%	258,557