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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$216.24$216.2415,811,200——
2020-12-30$219.63$219.6325,429,300——
2020-12-29$195.07$195.075,723,600——
2020-12-28$193.08$193.085,685,900——
2020-12-24$191.02$191.022,978,900——
2020-12-23$193.36$193.365,438,400——
2020-12-22$191.26$191.266,203,900——
2020-12-21$193.08$193.0812,746,600——
2020-12-18$192.69$192.6915,076,100——
2020-12-17$190.11$190.1110,796,900——
2020-12-16$190.40$190.4032,288,400——
2020-12-15$185.50$185.5019,005,500——
2020-12-14$162.96$162.964,907,300——
2020-12-11$161.24$161.246,179,800——
2020-12-10$158.32$158.325,265,900——
2020-12-09$151.59$151.596,953,800——
2020-12-08$144.99$144.993,886,700——
2020-12-07$144.30$144.302,302,900——
2020-12-04$144.07$144.072,450,200——
2020-12-03$144.24$144.243,059,200——
2020-12-02$143.70$143.703,504,600——
2020-12-01$140.26$140.263,168,300——
2020-11-30$138.99$138.995,715,400——
2020-11-27$139.42$139.423,292,900——
2020-11-25$136.00$136.003,101,800——
2020-11-24$134.36$134.364,693,700——
2020-11-23$133.04$133.045,670,200——
2020-11-20$136.11$136.115,839,600——
2020-11-19$136.48$136.485,913,800——
2020-11-18$142.07$142.075,826,300——
2020-11-17$143.92$143.925,062,500——
2020-11-16$147.84$147.844,901,000——
2020-11-13$145.08$145.082,436,400——
2020-11-12$142.47$142.472,788,100——
2020-11-11$143.06$143.062,670,900——
2020-11-10$143.25$143.253,692,200——
2020-11-09$144.19$144.193,230,000——
2020-11-06$144.00$144.002,501,100——
2020-11-05$143.94$143.944,303,100——
2020-11-04$140.31$140.314,865,600——
2020-11-03$134.11$134.112,612,800——
2020-11-02$134.05$134.052,705,100——
2020-10-30$133.05$133.055,494,100——
2020-10-29$131.96$131.965,312,800——
2020-10-28$130.70$130.705,821,000——
2020-10-27$134.89$134.893,598,500——
2020-10-26$132.95$132.953,637,800——
2020-10-23$133.93$133.931,782,300——
2020-10-22$132.86$132.862,298,000——
2020-10-21$134.84$134.843,687,000——
2020-10-20$130.08$130.082,175,600——
2020-10-19$129.25$129.252,232,800——
2020-10-16$130.37$130.372,523,200——
2020-10-15$130.04$130.046,413,800——
2020-10-14$136.07$136.0711,023,000——
2020-10-13$127.05$127.052,342,000——
2020-10-12$127.72$127.723,463,400——
2020-10-09$126.49$126.491,353,800——
2020-10-08$126.75$126.751,341,500——
2020-10-07$126.35$126.351,715,500——
2020-10-06$124.83$124.831,610,900——
2020-10-05$124.70$124.701,931,800——
2020-10-02$124.62$124.622,034,600——
2020-10-01$126.45$126.451,842,900——
2020-09-30$126.59$126.593,863,100——
2020-09-29$122.58$122.583,907,000——
2020-09-28$126.04$126.043,999,000——
2020-09-25$123.79$123.793,208,700——
2020-09-24$123.76$123.762,644,300——
2020-09-23$122.92$122.922,463,900——
2020-09-22$124.03$124.031,888,000——
2020-09-21$124.55$124.552,661,000——
2020-09-18$124.66$124.663,237,700——
2020-09-17$124.67$124.672,437,500——
2020-09-16$126.03$126.032,456,900——
2020-09-15$124.49$124.492,405,100——
2020-09-14$121.88$121.881,231,100——
2020-09-11$120.62$120.622,322,100——
2020-09-10$119.16$119.163,459,000——
2020-09-09$119.40$119.401,960,800——
2020-09-08$119.31$119.313,534,700——
2020-09-04$122.87$122.873,144,600——
2020-09-03$121.42$121.423,780,100——
2020-09-02$124.26$124.262,716,000——
2020-09-01$126.93$126.931,811,000——
2020-08-31$124.57$124.574,094,800——
2020-08-28$129.00$129.001,862,900——
2020-08-27$127.25$127.252,672,300——
2020-08-26$127.47$127.475,613,200——
2020-08-25$125.70$125.704,303,000——
2020-08-24$122.88$122.882,384,600——
2020-08-21$122.45$122.452,728,400——
2020-08-20$123.48$123.482,383,200——
2020-08-19$122.71$122.712,688,900——
2020-08-18$124.20$124.203,672,700——
2020-08-17$123.92$123.926,475,200——
2020-08-14$116.74$116.7411,662,400——
2020-08-13$124.57$124.575,130,300——
2020-08-12$126.11$126.112,389,600——
2020-08-11$124.60$124.602,196,100——
2020-08-10$125.06$125.063,606,500——
2020-08-07$125.00$125.003,163,300——
2020-08-06$125.58$125.581,718,300——
2020-08-05$125.85$125.851,758,500——
2020-08-04$126.67$126.673,846,900——
2020-08-03$120.55$120.551,946,100——
2020-07-31$119.40$119.402,752,900——
2020-07-30$118.00$118.003,137,000——
2020-07-29$119.82$119.823,759,100——
2020-07-28$115.69$115.693,345,400——
2020-07-27$115.86$115.862,915,700——
2020-07-24$119.02$119.022,687,800——
2020-07-23$121.10$121.102,740,900——
2020-07-22$122.75$122.752,923,100——
2020-07-21$125.22$125.223,825,300——
2020-07-20$124.35$124.352,775,200——
2020-07-17$122.77$122.771,883,200——
2020-07-16$123.43$123.432,432,500——
2020-07-15$125.05$125.052,137,300——
2020-07-14$125.49$125.493,901,900——
2020-07-13$127.84$127.844,685,400——
2020-07-10$132.33$132.332,065,900——
2020-07-09$132.53$132.534,189,300——
2020-07-08$130.64$130.642,931,300——
2020-07-07$127.83$127.832,804,600——
2020-07-06$132.93$132.935,763,600——
2020-07-02$123.30$123.303,011,900——
2020-07-01$120.63$120.632,116,400——
2020-06-30$119.89$119.892,263,100——
2020-06-29$121.29$121.292,045,700——
2020-06-26$121.80$121.802,598,200——
2020-06-25$123.73$123.732,194,300——
2020-06-24$121.37$121.373,335,800——
2020-06-23$123.33$123.332,504,300——
2020-06-22$123.08$123.082,816,400——
2020-06-19$123.08$123.083,805,300——
2020-06-18$123.46$123.462,409,600——
2020-06-17$122.03$122.033,758,400——
2020-06-16$122.78$122.789,965,200——
2020-06-15$116.82$116.823,149,100——
2020-06-12$116.27$116.274,428,600——
2020-06-11$111.83$111.834,004,800——
2020-06-10$116.81$116.813,179,200——
2020-06-09$115.83$115.832,684,200——
2020-06-08$117.03$117.034,545,200——
2020-06-05$114.40$114.404,270,200——
2020-06-04$109.06$109.063,945,700——
2020-06-03$112.45$112.453,997,700——
2020-06-02$107.23$107.234,434,500——
2020-06-01$107.10$107.103,922,900——
2020-05-29$106.55$106.556,854,000——
2020-05-28$106.32$106.323,649,000——
2020-05-27$108.22$108.224,086,500——
2020-05-26$108.36$108.366,268,800——
2020-05-22$103.32$103.328,231,900——
2020-05-21$110.03$110.039,977,100——
2020-05-20$108.52$108.5215,446,200——
2020-05-19$109.75$109.7519,633,500——
2020-05-18$107.59$107.5910,040,100——
2020-05-15$99.86$99.863,355,000——
2020-05-14$96.02$96.023,704,900——
2020-05-13$95.49$95.494,356,900——
2020-05-12$97.47$97.473,438,800——
2020-05-11$99.55$99.552,763,600——
2020-05-08$99.77$99.773,222,300——
2020-05-07$98.18$98.182,331,800——
2020-05-06$97.08$97.082,900,300——
2020-05-05$95.77$95.772,826,100——
2020-05-04$94.76$94.763,387,800——
2020-05-01$96.02$96.024,622,500——
2020-04-30$100.93$100.935,795,900——
2020-04-29$99.67$99.675,486,400——
2020-04-28$97.13$97.134,534,500——
2020-04-27$100.56$100.563,148,700——
2020-04-24$100.95$100.952,584,000——
2020-04-23$99.85$99.853,407,400——
2020-04-22$101.75$101.753,427,200——
2020-04-21$101.41$101.413,843,900——
2020-04-20$104.68$104.683,484,300——
2020-04-17$105.00$105.003,827,200——
2020-04-16$102.82$102.824,406,400——
2020-04-15$100.87$100.872,771,600——
2020-04-14$100.92$100.923,564,500——
2020-04-13$98.37$98.373,171,800——
2020-04-09$99.00$99.005,422,300——
2020-04-08$97.33$97.3310,164,500——
2020-04-07$101.79$101.796,968,600——
2020-04-06$102.94$102.943,590,800——
2020-04-03$97.20$97.202,239,700——
2020-04-02$99.59$99.592,442,000——
2020-04-01$97.68$97.683,805,000——
2020-03-31$100.79$100.794,088,000——
2020-03-30$98.95$98.953,828,100——
2020-03-27$97.63$97.634,113,000——
2020-03-26$101.82$101.825,109,500——
2020-03-25$96.92$96.926,231,000——
2020-03-24$96.43$96.435,640,100——
2020-03-23$91.22$91.224,709,300——
2020-03-20$88.66$88.665,689,900——
2020-03-19$89.62$89.626,258,600——
2020-03-18$83.62$83.629,479,800——
2020-03-17$91.13$91.136,343,000——
2020-03-16$89.68$89.686,482,100——
2020-03-13$100.29$100.296,827,500——
2020-03-12$99.00$99.009,414,500——
2020-03-11$108.25$108.253,854,200——
2020-03-10$111.91$111.915,051,200——
2020-03-09$106.65$106.657,367,800——
2020-03-06$113.74$113.744,853,000——
2020-03-05$118.24$118.243,046,900——
2020-03-04$121.41$121.414,214,100——
2020-03-03$117.97$117.975,499,400——
2020-03-02$120.77$120.776,238,800——
2020-02-28$119.98$119.989,797,800——
2020-02-27$119.91$119.916,693,400——
2020-02-26$123.54$123.545,128,000——
2020-02-25$124.43$124.435,139,300——
2020-02-24$125.83$125.834,581,500——
2020-02-21$129.80$129.803,095,900——
2020-02-20$132.46$132.463,662,400——
2020-02-19$135.81$135.812,118,400——
2020-02-18$134.18$134.182,817,000——
2020-02-14$134.57$134.571,697,400——
2020-02-13$135.18$135.183,150,300——
2020-02-12$137.49$137.493,636,600——
2020-02-11$133.99$133.993,546,100——
2020-02-10$131.05$131.053,326,700——
2020-02-07$130.91$130.912,765,700——
2020-02-06$133.16$133.163,208,200——
2020-02-05$130.75$130.753,523,200——
2020-02-04$131.37$131.373,873,200——
2020-02-03$130.49$130.497,709,600——
2020-01-31$123.56$123.564,880,900——
2020-01-30$125.74$125.742,952,100——
2020-01-29$126.47$126.472,428,800——
2020-01-28$126.93$126.932,778,500——
2020-01-27$126.28$126.285,428,600——
2020-01-24$130.00$130.004,309,800——
2020-01-23$134.20$134.204,153,900——
2020-01-22$134.80$134.804,444,000——
2020-01-21$137.10$137.104,090,600——
2020-01-17$139.61$139.614,232,600——
2020-01-16$139.49$139.494,069,900——
2020-01-15$139.40$139.403,710,400——
2020-01-14$140.04$140.044,878,500——
2020-01-13$142.26$142.266,549,300——
2020-01-10$144.51$144.516,739,500——
2020-01-09$140.86$140.866,278,800——
2020-01-08$137.83$137.833,818,900——
2020-01-07$136.70$136.704,535,800——
2020-01-06$135.94$135.943,930,700——
2020-01-03$133.80$133.805,184,800——
2020-01-02$138.22$138.228,001,400——