Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	133.22	136.02	131.74	134.96	-	2.20%	861,529
May 28, 2026	127.10	132.89	126.17	132.05	132.05	1.65%	2,343,272
May 27, 2026	129.70	132.08	127.90	129.91	129.91	2.43%	2,648,409
May 26, 2026	128.53	129.55	124.85	126.83	126.83	-0.75%	2,626,397
May 22, 2026	127.55	129.27	126.57	127.79	127.79	-2.58%	3,689,136
May 21, 2026	130.59	132.42	129.74	131.18	131.18	-2.99%	2,095,165
May 20, 2026	136.65	136.86	133.77	135.22	135.22	-1.79%	2,232,698
May 19, 2026	138.75	140.24	137.11	137.68	137.68	-0.02%	1,853,592
May 18, 2026	143.24	143.36	133.20	137.71	137.71	1.76%	3,918,591
May 15, 2026	137.80	138.35	135.05	135.33	135.33	-5.56%	4,665,224
May 14, 2026	143.98	144.77	140.65	143.29	143.29	-4.79%	2,989,236
May 13, 2026	139.96	152.37	139.96	150.50	150.50	7.55%	5,063,551
May 12, 2026	142.16	142.66	137.15	139.94	139.94	-4.01%	3,117,827
May 11, 2026	143.50	149.92	143.50	145.78	145.78	3.35%	3,938,444
May 8, 2026	147.31	149.38	138.45	141.05	141.05	0.84%	5,215,554
May 7, 2026	140.81	140.81	137.19	139.87	139.87	-0.51%	2,387,402
May 6, 2026	134.79	141.30	133.61	140.59	140.59	11.37%	4,578,312
May 5, 2026	128.78	129.15	125.38	126.24	126.24	-0.97%	1,421,118
May 4, 2026	125.88	129.43	125.87	127.48	127.48	1.27%	1,436,427
May 1, 2026	125.80	127.79	125.65	125.88	125.88	-0.51%	921,067
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