Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	85.16	85.26	83.96	84.39	84.39	1.44%	3,245,785
May 28, 2025	83.76	84.57	83.15	83.19	83.19	-0.87%	2,928,866
May 27, 2025	83.31	84.67	83.20	83.92	83.92	0.13%	2,993,570
May 23, 2025	83.70	84.42	83.18	83.81	83.81	-0.31%	3,260,369
May 22, 2025	84.56	84.96	83.48	84.07	84.07	-1.65%	4,442,226
May 21, 2025	90.95	95.15	85.20	85.48	85.48	-4.32%	16,750,271
May 20, 2025	89.41	89.95	89.04	89.34	89.34	0.10%	3,034,133
May 19, 2025	87.70	89.42	87.61	89.25	89.25	-0.10%	1,773,547
May 16, 2025	89.86	90.30	89.21	89.34	89.34	0.17%	2,278,263
May 15, 2025	90.38	90.49	88.49	89.19	89.19	-3.58%	5,154,817
May 14, 2025	93.96	94.10	92.23	92.50	92.50	1.55%	3,807,671
May 13, 2025	90.34	92.11	89.59	91.09	91.09	-0.20%	2,336,117
May 12, 2025	90.61	91.94	89.63	91.27	91.27	5.08%	3,933,673
May 9, 2025	87.75	88.51	86.68	86.86	86.86	-0.90%	2,055,986
May 8, 2025	87.37	88.28	86.56	87.65	87.65	1.10%	2,589,090
May 7, 2025	90.08	90.08	85.88	86.70	86.70	-4.97%	5,234,588
May 6, 2025	90.70	92.22	90.46	91.23	91.23	1.07%	3,045,015
May 5, 2025	88.96	90.97	88.84	90.26	90.26	0.33%	1,483,865
May 2, 2025	90.74	90.86	89.50	89.96	89.96	2.33%	2,233,177
May 1, 2025	88.59	88.66	87.69	87.91	87.91	0.10%	983,473
Apr 30, 2025	88.22	88.32	86.84	87.82	87.82	-1.83%	2,130,657
Apr 29, 2025	89.47	89.96	89.04	89.46	89.46	-1.01%	1,583,770
Apr 28, 2025	89.77	90.67	89.24	90.37	90.37	-0.41%	1,805,976
Apr 25, 2025	90.26	91.68	89.60	90.74	90.74	1.39%	2,983,483
Apr 24, 2025	87.24	90.00	87.12	89.50	89.50	2.27%	2,019,622
Apr 23, 2025	87.44	89.19	87.00	87.51	87.51	2.88%	2,880,311
Apr 22, 2025	83.95	86.06	83.81	85.06	85.06	2.51%	2,712,462
Apr 21, 2025	82.55	83.10	82.00	82.98	82.98	0.47%	2,283,087
Apr 17, 2025	84.40	84.68	82.34	82.59	82.59	0.11%	2,295,322
Apr 16, 2025	82.75	83.71	81.81	82.50	82.50	-2.42%	2,666,426
Apr 15, 2025	84.30	85.00	83.82	84.55	84.55	-0.81%	2,503,809
Apr 14, 2025	84.51	86.73	84.27	85.24	85.24	3.03%	4,965,591
Apr 11, 2025	79.28	83.18	79.13	82.73	82.73	5.43%	7,354,669
Apr 10, 2025	82.18	82.33	77.61	78.47	78.47	-2.63%	6,916,000
Apr 9, 2025	75.10	81.26	74.71	80.59	80.59	4.85%	11,920,279
Apr 8, 2025	81.72	81.92	75.55	76.86	76.86	-3.64%	8,279,314
Apr 7, 2025	78.37	83.90	77.40	79.76	79.76	-3.24%	13,121,712
Apr 4, 2025	82.80	84.59	78.71	82.43	82.43	-8.21%	11,824,366
Apr 3, 2025	89.05	90.98	88.30	89.80	89.80	-2.32%	4,338,096
Apr 2, 2025	91.89	92.71	91.13	91.93	91.93	0.33%	2,549,204
Apr 1, 2025	91.10	92.16	90.75	91.63	91.63	-0.43%	2,142,715
Mar 31, 2025	91.42	92.17	90.07	92.03	92.03	-1.44%	3,566,039
Mar 28, 2025	95.22	95.59	92.76	93.37	93.37	-5.13%	6,557,031
Mar 27, 2025	97.78	99.50	97.46	98.42	98.42	0.94%	3,726,737
Mar 26, 2025	95.85	99.23	95.70	97.50	97.50	2.22%	5,124,863
Mar 25, 2025	95.93	97.79	95.15	95.38	95.38	-0.51%	4,094,699
Mar 24, 2025	95.10	96.08	94.28	95.87	95.87	1.41%	3,232,189
Mar 21, 2025	93.65	95.46	93.10	94.54	94.54	0.29%	3,773,736
Mar 20, 2025	94.83	95.79	93.93	94.27	94.27	-4.04%	6,525,779
Mar 19, 2025	101.34	101.58	97.52	98.24	98.24	-4.17%	8,147,085