NASDAQ:BIDU | Historical Stock Price | Baidu, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.33$10.28$24.38$57.81$137.08$325.072005-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$126.40$126.401,863,900——
2019-12-30$126.29$126.292,216,700——
2019-12-27$126.45$126.452,167,100——
2019-12-26$127.58$127.581,628,500——
2019-12-24$128.49$128.49889,400——
2019-12-23$128.83$128.832,440,300——
2019-12-20$127.49$127.495,101,500——
2019-12-19$128.07$128.074,905,100——
2019-12-18$126.69$126.694,509,000——
2019-12-17$123.84$123.842,970,000——
2019-12-16$123.19$123.193,979,000——
2019-12-13$119.14$119.144,255,600——
2019-12-12$120.54$120.544,281,700——
2019-12-11$116.37$116.371,733,300——
2019-12-10$114.78$114.781,998,900——
2019-12-09$115.06$115.061,667,700——
2019-12-06$115.85$115.852,849,000——
2019-12-05$116.75$116.753,201,200——
2019-12-04$114.21$114.211,826,500——
2019-12-03$114.80$114.803,215,800——
2019-12-02$117.44$117.442,201,800——
2019-11-29$118.53$118.531,917,000——
2019-11-27$119.51$119.512,336,500——
2019-11-26$118.60$118.603,810,600——
2019-11-25$120.32$120.323,190,200——
2019-11-22$117.99$117.993,008,400——
2019-11-21$115.65$115.652,796,900——
2019-11-20$114.80$114.803,127,100——
2019-11-19$115.69$115.692,580,400——
2019-11-18$116.52$116.522,482,600——
2019-11-15$117.05$117.053,831,700——
2019-11-14$118.20$118.204,780,600——
2019-11-13$118.29$118.293,761,700——
2019-11-12$121.80$121.803,550,700——
2019-11-11$120.87$120.874,096,200——
2019-11-08$124.56$124.5610,231,200——
2019-11-07$121.87$121.8716,215,000——
2019-11-06$107.36$107.364,259,400——
2019-11-05$108.05$108.056,204,900——
2019-11-04$109.62$109.627,579,800——
2019-11-01$104.64$104.645,302,900——
2019-10-31$101.85$101.853,551,300——
2019-10-30$102.93$102.932,445,000——
2019-10-29$102.90$102.903,586,200——
2019-10-28$104.86$104.863,456,300——
2019-10-25$103.87$103.872,703,400——
2019-10-24$103.69$103.692,669,900——
2019-10-23$104.15$104.151,406,000——
2019-10-22$103.63$103.631,674,300——
2019-10-21$104.36$104.361,940,500——
2019-10-18$103.74$103.742,736,000——
2019-10-17$107.65$107.652,059,100——
2019-10-16$108.28$108.283,151,300——
2019-10-15$107.20$107.202,445,300——
2019-10-14$105.46$105.462,333,500——
2019-10-11$104.66$104.663,868,300——
2019-10-10$103.85$103.853,519,800——
2019-10-09$99.90$99.903,378,900——
2019-10-08$99.53$99.534,420,000——
2019-10-07$101.47$101.473,374,900——
2019-10-04$104.47$104.471,672,300——
2019-10-03$104.32$104.322,216,700——
2019-10-02$102.62$102.622,568,100——
2019-10-01$102.00$102.001,778,100——
2019-09-30$102.76$102.762,135,700——
2019-09-27$101.21$101.215,661,900——
2019-09-26$105.07$105.075,730,100——
2019-09-25$102.80$102.804,040,800——
2019-09-24$97.61$97.616,981,400——
2019-09-23$102.37$102.373,496,800——
2019-09-20$105.16$105.163,486,600——
2019-09-19$107.77$107.771,946,000——
2019-09-18$108.40$108.402,910,900——
2019-09-17$109.04$109.042,780,200——
2019-09-16$110.98$110.982,202,700——
2019-09-13$110.54$110.542,983,500——
2019-09-12$111.50$111.504,075,200——
2019-09-11$111.79$111.794,898,100——
2019-09-10$110.40$110.405,925,600——
2019-09-09$105.06$105.063,498,800——
2019-09-06$102.59$102.592,894,700——
2019-09-05$104.12$104.123,345,200——
2019-09-04$102.54$102.542,168,500——
2019-09-03$102.56$102.562,279,000——
2019-08-30$104.47$104.472,441,000——
2019-08-29$104.83$104.832,906,800——
2019-08-28$103.59$103.592,650,700——
2019-08-27$103.84$103.843,530,400——
2019-08-26$103.80$103.803,119,700——
2019-08-23$101.85$101.856,122,100——
2019-08-22$105.45$105.455,927,000——
2019-08-21$107.90$107.906,463,600——
2019-08-20$108.72$108.7214,239,300——
2019-08-19$104.22$104.2211,547,300——
2019-08-16$96.70$96.705,845,100——
2019-08-15$94.35$94.353,674,500——
2019-08-14$94.85$94.854,708,700——
2019-08-13$97.38$97.384,352,900——
2019-08-12$95.08$95.083,062,700——
2019-08-09$97.36$97.363,009,600——
2019-08-08$99.89$99.893,561,300——
2019-08-07$99.19$99.193,779,400——
2019-08-06$99.68$99.685,316,500——
2019-08-05$100.15$100.156,951,600——
2019-08-02$107.76$107.763,394,200——
2019-08-01$109.21$109.215,218,700——
2019-07-31$111.70$111.702,807,200——
2019-07-30$112.75$112.752,973,600——
2019-07-29$113.45$113.452,545,600——
2019-07-26$114.22$114.221,676,300——
2019-07-25$114.47$114.472,079,100——
2019-07-24$116.38$116.383,820,500——
2019-07-23$115.14$115.144,423,900——
2019-07-22$111.70$111.702,330,600——
2019-07-19$112.25$112.253,296,800——
2019-07-18$111.79$111.793,903,400——
2019-07-17$113.58$113.582,001,500——
2019-07-16$114.23$114.232,591,600——
2019-07-15$115.63$115.632,396,500——
2019-07-12$114.90$114.902,564,900——
2019-07-11$114.75$114.751,755,100——
2019-07-10$114.40$114.402,525,200——
2019-07-09$114.80$114.802,129,700——
2019-07-08$113.20$113.203,317,300——
2019-07-05$116.29$116.293,032,100——
2019-07-03$118.56$118.562,457,600——
2019-07-02$119.35$119.352,553,300——
2019-07-01$118.01$118.013,723,700——
2019-06-28$117.36$117.363,446,300——
2019-06-27$116.04$116.042,003,800——
2019-06-26$115.77$115.773,639,500——
2019-06-25$113.26$113.263,450,000——
2019-06-24$116.70$116.701,770,900——
2019-06-21$116.91$116.913,920,500——
2019-06-20$118.30$118.303,466,300——
2019-06-19$117.80$117.804,102,700——
2019-06-18$116.95$116.954,134,800——
2019-06-17$114.33$114.332,954,000——
2019-06-14$113.08$113.084,320,200——
2019-06-13$114.01$114.013,080,900——
2019-06-12$113.09$113.093,384,100——
2019-06-11$115.37$115.376,438,400——
2019-06-10$111.76$111.764,346,100——
2019-06-07$109.81$109.812,581,200——
2019-06-06$108.89$108.892,478,200——
2019-06-05$109.14$109.144,789,200——
2019-06-04$111.43$111.434,998,600——
2019-06-03$107.78$107.785,739,900——
2019-05-31$110.00$110.005,167,300——
2019-05-30$111.82$111.824,006,700——
2019-05-29$112.95$112.955,168,700——
2019-05-28$114.14$114.144,576,400——
2019-05-24$114.47$114.474,902,900——
2019-05-23$113.46$113.467,085,800——
2019-05-22$118.40$118.405,411,200——
2019-05-21$120.49$120.499,091,600——
2019-05-20$117.55$117.5518,045,200——
2019-05-17$128.31$128.3129,287,200——
2019-05-16$153.70$153.704,935,400——
2019-05-15$152.50$152.503,072,600——
2019-05-14$152.39$152.393,579,700——
2019-05-13$151.54$151.545,324,700——
2019-05-10$156.75$156.753,210,100——
2019-05-09$158.70$158.704,238,800——
2019-05-08$159.58$159.584,665,500——
2019-05-07$162.13$162.132,954,700——
2019-05-06$164.50$164.503,303,300——
2019-05-03$167.04$167.042,232,600——
2019-05-02$166.24$166.241,856,600——
2019-05-01$165.42$165.421,905,100——
2019-04-30$166.23$166.232,609,400——
2019-04-29$165.85$165.852,985,000——
2019-04-26$166.12$166.123,706,200——
2019-04-25$167.93$167.932,936,900——
2019-04-24$169.30$169.303,244,900——
2019-04-23$173.29$173.292,821,700——
2019-04-22$169.37$169.372,080,900——
2019-04-18$171.02$171.021,974,800——
2019-04-17$170.33$170.332,850,100——
2019-04-16$170.28$170.282,118,800——
2019-04-15$168.67$168.673,812,600——
2019-04-12$173.09$173.093,271,100——
2019-04-11$171.20$171.203,921,800——
2019-04-10$177.04$177.044,180,500——
2019-04-09$181.00$181.003,014,900——
2019-04-08$184.77$184.773,913,500——
2019-04-05$181.55$181.552,929,500——
2019-04-04$179.13$179.133,963,500——
2019-04-03$174.91$174.913,722,500——
2019-04-02$170.98$170.982,519,700——
2019-04-01$170.40$170.404,654,900——
2019-03-29$164.85$164.852,695,100——
2019-03-28$164.11$164.111,712,500——
2019-03-27$164.29$164.292,602,400——
2019-03-26$167.20$167.201,854,800——
2019-03-25$166.88$166.881,623,400——
2019-03-22$166.73$166.732,264,400——
2019-03-21$171.77$171.772,104,500——
2019-03-20$170.17$170.172,052,600——
2019-03-19$170.73$170.731,668,100——
2019-03-18$171.17$171.172,130,400——
2019-03-15$170.48$170.482,980,600——
2019-03-14$167.74$167.742,268,600——
2019-03-13$168.17$168.172,432,200——
2019-03-12$166.99$166.991,833,000——
2019-03-11$166.96$166.962,176,600——
2019-03-08$163.65$163.652,635,000——
2019-03-07$165.72$165.723,247,900——
2019-03-06$170.24$170.245,133,300——
2019-03-05$167.74$167.745,799,400——
2019-03-04$160.92$160.924,323,000——
2019-03-01$162.09$162.092,656,200——
2019-02-28$162.54$162.543,412,200——
2019-02-27$162.17$162.173,705,100——
2019-02-26$161.98$161.984,829,400——
2019-02-25$165.00$165.005,832,300——
2019-02-22$167.17$167.179,233,500——
2019-02-21$171.81$171.814,202,800——
2019-02-20$171.18$171.184,040,500——
2019-02-19$172.45$172.453,155,800——
2019-02-15$170.06$170.063,444,700——
2019-02-14$174.08$174.082,017,200——
2019-02-13$173.82$173.822,549,100——
2019-02-12$170.25$170.252,396,700——
2019-02-11$168.06$168.062,781,700——
2019-02-08$169.90$169.902,121,900——
2019-02-07$171.58$171.581,982,700——
2019-02-06$173.85$173.851,247,500——
2019-02-05$176.23$176.231,534,200——
2019-02-04$173.94$173.941,584,100——
2019-02-01$171.27$171.272,053,900——
2019-01-31$172.63$172.633,320,400——
2019-01-30$169.34$169.342,415,100——
2019-01-29$165.27$165.271,469,600——
2019-01-28$167.50$167.502,027,500——
2019-01-25$167.10$167.102,985,900——
2019-01-24$162.70$162.702,921,900——
2019-01-23$163.26$163.264,427,800——
2019-01-22$160.39$160.397,087,600——
2019-01-18$171.36$171.363,239,400——
2019-01-17$168.11$168.113,119,500——
2019-01-16$169.75$169.752,102,000——
2019-01-15$167.93$167.932,364,000——
2019-01-14$163.03$163.031,786,800——
2019-01-11$166.11$166.112,340,400——
2019-01-10$168.35$168.352,135,400——
2019-01-09$166.64$166.643,391,500——
2019-01-08$163.40$163.403,253,400——
2019-01-07$162.60$162.603,266,100——
2019-01-04$160.95$160.953,847,500——
2019-01-03$154.71$154.713,879,200——
2019-01-02$162.25$162.252,997,000——