Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	92.26	93.40	89.58	89.61	89.61	-2.17%	5,280,864
Jan 28, 2025	90.50	91.78	87.51	91.60	91.60	3.49%	4,429,999
Jan 27, 2025	87.85	90.43	87.63	88.51	88.51	2.44%	7,129,096
Jan 24, 2025	83.60	86.86	82.88	86.40	86.40	4.64%	3,998,395
Jan 23, 2025	82.36	82.62	81.58	82.57	82.57	-0.52%	1,897,233
Jan 22, 2025	82.57	83.10	81.65	83.00	83.00	-0.82%	2,324,100
Jan 21, 2025	83.95	84.18	82.08	83.69	83.69	0.93%	2,811,544
Jan 17, 2025	81.00	83.95	80.90	82.92	82.92	2.71%	3,083,766
Jan 16, 2025	80.89	81.35	80.38	80.73	80.73	-0.94%	2,050,462
Jan 15, 2025	81.18	81.61	79.94	81.50	81.50	2.44%	2,744,999
Jan 14, 2025	80.00	80.53	79.27	79.56	79.56	1.79%	3,667,452
Jan 13, 2025	77.45	78.85	77.20	78.16	78.16	0.94%	2,833,090
Jan 10, 2025	79.83	80.01	77.39	77.43	77.43	-4.81%	4,731,274
Jan 8, 2025	81.63	81.83	80.48	81.34	81.34	-1.54%	2,519,602
Jan 7, 2025	82.99	83.48	81.80	82.61	82.61	-0.92%	2,722,895
Jan 6, 2025	84.62	85.79	83.09	83.38	83.38	-0.66%	3,852,320
Jan 3, 2025	83.20	84.00	82.90	83.93	83.93	1.49%	1,964,400
Jan 2, 2025	83.17	83.84	82.61	82.70	82.70	-1.91%	2,639,342
Dec 31, 2024	84.44	85.60	84.01	84.31	84.31	0.31%	2,659,748
Dec 30, 2024	85.76	85.76	83.65	84.05	84.05	-2.94%	3,091,398
Dec 27, 2024	87.58	87.58	85.81	86.60	86.60	-1.87%	1,942,609
Dec 26, 2024	87.87	88.95	87.47	88.25	88.25	0.23%	1,235,905
Dec 24, 2024	88.91	89.00	87.82	88.05	88.05	-0.46%	1,050,594
Dec 23, 2024	86.54	88.96	86.54	88.46	88.46	3.10%	2,316,676
Dec 20, 2024	84.75	86.05	84.02	85.80	85.80	0.26%	3,097,563
Dec 19, 2024	86.40	86.98	85.42	85.58	85.58	-3.14%	3,574,023
Dec 18, 2024	89.53	90.30	87.87	88.35	88.35	-2.03%	1,979,468
Dec 17, 2024	88.77	90.49	88.52	90.18	90.18	2.08%	2,166,105
Dec 16, 2024	89.15	90.27	88.08	88.34	88.34	-2.73%	2,701,042
Dec 13, 2024	89.31	90.98	89.26	90.82	90.82	0.55%	2,420,958
Dec 12, 2024	88.80	90.66	88.80	90.32	90.32	1.06%	2,477,560
Dec 11, 2024	88.27	89.46	87.45	89.37	89.37	0.18%	2,524,361
Dec 10, 2024	89.22	89.65	88.15	89.21	89.21	-4.12%	3,489,557
Dec 9, 2024	90.94	95.52	90.26	93.04	93.04	7.65%	8,314,846
Dec 6, 2024	86.95	87.16	86.31	86.43	86.43	0.80%	1,339,812
Dec 5, 2024	86.06	87.32	85.69	85.74	85.74	1.25%	2,028,314
Dec 4, 2024	85.10	85.88	84.30	84.68	84.68	-1.51%	2,214,933
Dec 3, 2024	86.00	87.03	85.88	85.98	85.98	-0.62%	2,090,104
Dec 2, 2024	85.06	86.65	85.06	86.52	86.52	1.73%	2,533,540
Nov 29, 2024	84.21	85.19	83.33	85.05	85.05	0.27%	2,495,743
Nov 27, 2024	84.50	85.59	84.36	84.82	84.82	1.57%	3,907,019
Nov 26, 2024	83.78	84.68	82.80	83.51	83.51	1.02%	3,131,722
Nov 25, 2024	80.58	83.10	80.20	82.67	82.67	2.91%	4,271,444
Nov 22, 2024	79.41	80.43	78.95	80.33	80.33	-1.59%	5,538,698
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