Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	147.31	149.38	138.45	141.05	141.05	0.84%	5,141,734
May 7, 2026	140.81	140.81	137.19	139.87	139.87	-0.51%	2,110,999
May 6, 2026	134.79	141.30	133.61	140.59	140.59	11.37%	4,556,876
May 5, 2026	128.78	129.15	125.38	126.24	126.24	-0.97%	1,407,898
May 4, 2026	125.88	129.43	125.87	127.48	127.48	1.27%	1,432,304
May 1, 2026	125.80	127.79	125.65	125.88	125.88	-0.51%	920,985
Apr 30, 2026	121.15	126.85	121.15	126.53	126.53	4.56%	1,615,613
Apr 29, 2026	122.70	122.80	119.00	121.01	121.01	-3.78%	1,821,538
Apr 28, 2026	125.34	127.50	123.89	125.76	125.76	-1.76%	1,817,779
Apr 27, 2026	128.75	130.34	125.19	128.01	128.01	-0.54%	2,045,205
Apr 24, 2026	123.95	129.01	121.97	128.71	128.71	5.91%	3,524,897
Apr 23, 2026	123.03	124.08	120.32	121.53	121.53	-1.43%	1,555,678
Apr 22, 2026	124.10	124.34	122.61	123.29	123.29	-0.16%	939,430
Apr 21, 2026	128.07	128.38	123.11	123.49	123.49	-3.33%	1,978,657
Apr 20, 2026	124.49	127.80	123.40	127.75	127.75	1.28%	2,132,542
Apr 17, 2026	127.80	127.99	125.57	126.13	126.13	0.88%	2,621,586
Apr 16, 2026	126.97	127.23	122.96	125.03	125.03	3.38%	2,939,938
Apr 15, 2026	118.04	121.35	117.45	120.94	120.94	2.29%	1,936,757
Apr 14, 2026	114.30	119.32	113.97	118.23	118.23	5.55%	2,162,776
Apr 13, 2026	109.50	112.35	109.49	112.01	112.01	3.32%	2,055,304
Apr 10, 2026	110.70	111.36	108.12	108.41	108.41	0.17%	2,589,508
Apr 9, 2026	111.85	111.85	107.51	108.23	108.23	-4.65%	3,406,665
Apr 8, 2026	114.93	116.48	113.18	113.51	113.51	2.62%	2,016,513
Apr 7, 2026	110.82	111.09	108.83	110.61	110.61	-0.60%	727,643
Apr 6, 2026	110.45	111.82	110.45	111.28	111.28	0.29%	871,694
Apr 2, 2026	108.61	111.94	108.50	110.96	110.96	-0.84%	955,353
Apr 1, 2026	111.85	113.19	111.13	111.90	111.90	0.43%	1,163,888
Mar 31, 2026	107.75	111.72	107.50	111.42	111.42	4.52%	1,635,829
Mar 30, 2026	108.08	108.30	105.77	106.60	106.60	-1.41%	1,548,005
Mar 27, 2026	108.98	109.58	107.71	108.12	108.12	-1.63%	1,328,264
Mar 26, 2026	111.84	112.92	109.35	109.91	109.91	-4.92%	1,965,252
Mar 25, 2026	114.85	115.92	113.88	115.60	115.60	2.73%	1,478,989
Mar 24, 2026	113.60	114.41	111.80	112.53	112.53	-1.75%	1,358,392
Mar 23, 2026	114.35	116.24	113.53	114.53	114.53	0.24%	1,553,315
Mar 20, 2026	117.20	117.89	113.73	114.26	114.26	-3.99%	2,149,501
Mar 19, 2026	117.38	120.24	116.47	119.01	119.01	-2.35%	1,716,701
Mar 18, 2026	122.24	125.74	121.73	121.87	121.87	0.98%	2,774,545
Mar 17, 2026	122.22	122.34	120.47	120.69	120.69	-0.91%	1,431,607
Mar 16, 2026	125.99	126.71	121.34	121.80	121.80	-1.83%	2,788,810
Mar 13, 2026	125.13	128.10	124.03	124.07	124.07	0.74%	2,983,414
Mar 12, 2026	122.62	125.35	122.07	123.16	123.16	-1.59%	1,959,653
Mar 11, 2026	125.21	125.63	123.20	125.15	125.15	-0.28%	1,909,915
Mar 10, 2026	124.37	128.21	124.11	125.50	125.50	2.47%	3,531,420
Mar 9, 2026	118.89	122.93	118.14	122.48	122.48	2.88%	2,543,412
Mar 6, 2026	119.20	120.91	118.35	119.05	119.05	0.95%	2,604,750
Mar 5, 2026	117.40	120.00	116.53	117.93	117.93	-0.88%	2,517,750
Mar 4, 2026	120.01	120.71	118.31	118.98	118.98	0.23%	2,565,242
Mar 3, 2026	117.75	119.10	115.60	118.71	118.71	-3.93%	3,442,946
Mar 2, 2026	119.25	124.08	119.22	123.56	123.56	-0.71%	1,886,516
Feb 27, 2026	125.99	126.22	123.88	124.44	124.44	-0.57%	1,702,187