Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	79.41	80.43	78.95	80.33	80.33	-1.59%	5,327,176
Nov 21, 2024	82.65	82.69	80.22	81.63	81.63	-5.90%	8,366,607
Nov 20, 2024	86.55	87.00	85.95	86.75	86.75	0.85%	2,700,647
Nov 19, 2024	84.97	86.14	84.91	86.02	86.02	0.70%	2,009,083
Nov 18, 2024	84.30	85.68	84.30	85.42	85.42	0.99%	2,680,101
Nov 15, 2024	84.30	84.75	83.72	84.58	84.58	0.62%	2,718,238
Nov 14, 2024	83.93	84.31	83.05	84.06	84.06	-0.48%	2,435,896
Nov 13, 2024	85.34	85.68	84.04	84.46	84.46	-0.40%	2,371,725
Nov 12, 2024	86.00	86.07	84.26	84.80	84.80	-3.94%	4,380,243
Nov 11, 2024	89.72	89.72	87.55	88.28	88.28	-0.76%	3,324,089
Nov 8, 2024	90.79	90.98	88.50	88.96	88.96	-4.88%	4,590,207
Nov 7, 2024	93.06	94.57	92.82	93.53	93.53	2.87%	3,017,028
Nov 6, 2024	89.65	91.58	89.13	90.92	90.92	-1.04%	3,186,102
Nov 5, 2024	92.40	92.75	91.46	91.88	91.88	1.57%	2,533,036
Nov 4, 2024	90.72	91.64	90.41	90.46	90.46	0.49%	1,519,017
Nov 1, 2024	91.02	91.09	89.84	90.02	90.02	-1.33%	2,816,856
Oct 31, 2024	92.20	92.30	90.70	91.23	91.23	-1.07%	2,674,311
Oct 30, 2024	91.28	93.15	91.28	92.22	92.22	-1.46%	2,117,341
Oct 29, 2024	94.52	94.57	93.07	93.59	93.59	0.49%	2,731,034
Oct 28, 2024	91.18	94.48	91.15	93.13	93.13	3.72%	4,536,606
Oct 25, 2024	90.15	90.92	89.58	89.79	89.79	0.35%	2,657,085
Oct 24, 2024	89.34	89.86	88.58	89.48	89.48	-0.52%	2,397,453
Oct 23, 2024	91.28	91.49	89.73	89.95	89.95	-2.21%	3,870,695
Oct 22, 2024	90.85	92.91	90.24	91.98	91.98	0.39%	3,648,514
Oct 21, 2024	92.89	93.36	91.12	91.62	91.62	-2.93%	4,407,593
Oct 18, 2024	95.89	95.95	94.04	94.39	94.39	2.48%	4,042,073
Oct 17, 2024	93.15	93.29	91.69	92.11	92.11	-3.32%	4,919,152
Oct 16, 2024	94.38	96.44	94.16	95.27	95.27	1.38%	4,236,450
Oct 15, 2024	96.47	97.47	93.89	93.97	93.97	-5.19%	7,741,051
Oct 14, 2024	100.96	101.12	98.68	99.11	99.11	-4.52%	6,878,656
Oct 11, 2024	102.65	105.33	101.71	103.80	103.80	-0.26%	3,464,031
Oct 10, 2024	104.44	105.41	102.60	104.07	104.07	0.01%	3,166,809
Oct 9, 2024	102.24	105.22	102.02	104.06	104.06	-1.84%	5,497,068
Oct 8, 2024	106.36	107.82	104.80	106.01	106.01	-7.39%	8,324,304
Oct 7, 2024	113.31	114.99	109.59	114.47	114.47	3.63%	9,332,722
Oct 4, 2024	111.42	111.62	109.26	110.46	110.46	1.13%	5,695,507
Oct 3, 2024	108.61	111.24	107.67	109.23	109.23	-5.12%	6,413,116
Oct 2, 2024	116.04	116.25	112.14	115.13	115.13	4.40%	11,697,114
Oct 1, 2024	105.75	110.40	104.81	110.28	110.28	4.74%	6,166,608
Sep 30, 2024	109.27	111.05	104.84	105.29	105.29	0.11%	10,236,376
Sep 27, 2024	104.16	107.67	103.07	105.17	105.17	2.54%	8,504,168
Sep 26, 2024	101.95	104.84	100.35	102.56	102.56	9.09%	14,095,841
Sep 25, 2024	92.30	95.48	91.83	94.01	94.01	-0.84%	5,029,769
Sep 24, 2024	92.80	94.89	91.62	94.81	94.81	7.40%	7,989,389
Sep 23, 2024	87.07	89.69	87.00	88.28	88.28	2.37%	3,521,516
Sep 20, 2024	87.09	87.58	86.19	86.24	86.24	-0.90%	1,850,624
Sep 19, 2024	87.25	87.60	86.00	87.02	87.02	2.78%	3,288,854
Sep 18, 2024	85.56	85.65	84.20	84.67	84.67	-0.84%	1,601,302
Sep 17, 2024	85.01	86.74	84.97	85.39	85.39	1.56%	1,794,307
Sep 16, 2024	84.60	85.05	83.89	84.08	84.08	0.51%	1,614,560
Sep 13, 2024	83.88	84.09	83.33	83.65	83.65	-0.50%	1,983,034
Sep 12, 2024	83.73	84.44	83.24	84.07	84.07	0.14%	1,358,661
Sep 11, 2024	82.87	84.39	82.60	83.95	83.95	2.32%	1,972,308
Sep 10, 2024	82.17	82.42	80.81	82.05	82.05	0.51%	1,808,274
Sep 9, 2024	80.99	82.04	80.86	81.63	81.63	0.77%	1,504,522
Sep 6, 2024	82.22	82.50	81.00	81.01	81.01	-2.17%	2,152,516
Sep 5, 2024	82.08	83.69	82.08	82.81	82.81	0.52%	1,312,962
Sep 4, 2024	82.91	83.23	82.21	82.38	82.38	-1.23%	1,558,403
Sep 3, 2024	82.67	83.99	82.58	83.41	83.41	-1.43%	1,486,884
Aug 30, 2024	85.40	85.46	84.08	84.62	84.62	0.95%	1,898,121
Aug 29, 2024	83.72	84.10	83.24	83.82	83.82	1.77%	1,547,944
Aug 28, 2024	84.11	84.47	81.92	82.36	82.36	-2.90%	2,738,886
Aug 27, 2024	86.00	86.63	84.79	84.82	84.82	-1.62%	1,911,763
Aug 26, 2024	85.62	87.50	85.30	86.22	86.22	0.61%	3,400,971
Aug 23, 2024	84.19	86.10	84.04	85.70	85.70	-0.10%	3,427,011
Aug 22, 2024	87.45	88.00	84.86	85.79	85.79	-4.40%	6,374,189
Aug 21, 2024	88.14	89.85	87.81	89.74	89.74	2.00%	3,571,797
Aug 20, 2024	89.35	89.71	87.74	87.98	87.98	-2.44%	2,724,809
Aug 19, 2024	89.00	90.45	88.95	90.18	90.18	1.37%	3,164,971
Aug 16, 2024	86.66	89.10	86.66	88.97	88.97	3.23%	4,493,904
Aug 15, 2024	84.88	86.95	84.83	86.18	86.18	2.61%	2,503,919
Aug 14, 2024	85.29	86.02	83.25	83.99	83.99	-2.56%	3,180,980
Aug 13, 2024	85.02	86.54	84.90	86.20	86.20	1.14%	1,540,527
Aug 12, 2024	84.91	86.06	84.83	85.23	85.23	0.15%	1,806,588
Aug 9, 2024	85.39	85.79	84.63	85.10	85.10	-1.66%	1,888,498
Aug 8, 2024	83.19	86.97	82.82	86.54	86.54	5.52%	3,305,658
Aug 7, 2024	83.90	84.06	81.77	82.01	82.01	-1.20%	2,491,826
Aug 6, 2024	81.95	83.97	81.34	83.01	83.01	0.75%	2,086,213
Aug 5, 2024	80.18	82.94	79.68	82.39	82.39	-2.49%	3,516,683
Aug 2, 2024	85.00	85.18	82.91	84.49	84.49	-2.23%	3,226,305
Aug 1, 2024	88.40	88.47	86.17	86.42	86.42	-2.43%	4,180,425
Jul 31, 2024	89.89	90.10	88.51	88.57	88.57	-0.19%	2,467,921
Jul 30, 2024	89.79	89.80	88.24	88.74	88.74	-1.94%	2,861,668
Jul 29, 2024	88.96	90.73	88.72	90.50	90.50	1.71%	2,888,613
Jul 26, 2024	87.74	89.33	87.38	88.98	88.98	1.36%	2,065,874
Jul 25, 2024	88.54	89.34	87.78	87.79	87.79	-1.08%	2,185,082
Jul 24, 2024	89.94	90.89	88.38	88.75	88.75	-1.79%	2,507,748
Jul 23, 2024	90.39	90.77	89.78	90.37	90.37	-2.06%	2,283,291
Jul 22, 2024	92.00	92.59	90.74	92.27	92.27	2.10%	2,859,321
Jul 19, 2024	90.68	90.80	89.21	90.37	90.37	-0.58%	2,932,729
Jul 18, 2024	90.85	92.61	90.40	90.90	90.90	-0.21%	3,544,703
Jul 17, 2024	92.85	92.99	90.65	91.09	91.09	-2.82%	4,330,784
Jul 16, 2024	92.29	94.65	91.78	93.73	93.73	0.62%	4,258,078
Jul 15, 2024	95.13	95.13	91.69	93.15	93.15	-5.98%	7,982,676
Jul 12, 2024	103.36	104.70	98.75	99.07	99.07	-1.59%	8,392,040
Jul 11, 2024	100.01	104.43	99.40	100.67	100.67	2.79%	11,258,160
Jul 10, 2024	98.59	101.30	96.54	97.94	97.94	2.66%	13,443,392
Jul 9, 2024	88.45	96.25	87.96	95.40	95.40	8.47%	11,694,019
Jul 8, 2024	88.51	88.68	86.94	87.95	87.95	-1.15%	2,239,984
Jul 5, 2024	88.55	89.20	87.82	88.97	88.97	-1.21%	2,226,436