Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	49.32	49.34	48.46	48.89	48.89	-1.93%	6,228
Dec 22, 2025	49.42	49.85	48.83	49.85	49.85	1.26%	6,890
Dec 19, 2025	48.00	49.52	48.00	49.23	49.23	2.99%	19,518
Dec 18, 2025	47.90	48.18	47.45	47.80	47.80	0.61%	15,218
Dec 17, 2025	47.10	48.40	47.10	47.51	47.51	3.28%	2,354
Dec 16, 2025	46.45	46.71	46.00	46.00	46.00	-2.13%	3,524
Dec 15, 2025	48.30	48.30	45.77	47.00	47.00	-2.69%	14,984
Dec 12, 2025	49.75	50.05	48.15	48.30	48.30	-2.72%	162,030
Dec 11, 2025	49.50	49.75	48.99	49.65	49.65	0.71%	6,106
Dec 10, 2025	49.16	49.39	48.83	49.30	49.30	2.26%	8,225
Dec 9, 2025	49.00	49.50	48.10	48.21	48.21	-3.58%	7,100
Dec 8, 2025	49.98	50.94	49.52	50.00	50.00	1.46%	32,033
Dec 5, 2025	47.10	49.29	46.95	49.28	49.28	8.79%	13,034
Dec 4, 2025	44.88	45.47	44.57	45.30	45.30	1.57%	6,255
Dec 3, 2025	44.96	45.01	44.50	44.60	44.60	-1.70%	11,829
Dec 2, 2025	45.65	45.69	45.08	45.37	45.37	-1.90%	13,299
Dec 1, 2025	45.15	46.25	44.91	46.25	46.25	2.44%	55,222
Nov 28, 2025	44.84	45.16	44.61	45.15	45.15	2.52%	32,371
Nov 27, 2025	46.00	46.05	44.04	44.04	44.04	-2.13%	3,359
Nov 26, 2025	47.18	47.18	44.00	45.00	45.00	-1.68%	50,888
Nov 25, 2025	46.00	46.58	45.30	45.77	45.77	-2.99%	23,358
Nov 24, 2025	44.21	47.18	44.21	47.18	47.18	9.21%	50,525
Nov 21, 2025	43.50	43.55	42.00	43.20	43.20	-2.48%	121,645
Nov 19, 2025	44.55	44.55	43.13	44.30	44.30	-1.12%	27,160
Nov 18, 2025	44.78	44.94	41.00	44.80	44.80	2.24%	43,043
Nov 17, 2025	45.73	45.73	43.61	43.82	43.82	-0.07%	10,867
Nov 14, 2025	45.90	45.90	43.62	43.85	43.85	-4.47%	32,914
Nov 13, 2025	49.06	49.10	45.15	45.90	45.90	-6.13%	190,760
Nov 12, 2025	49.50	49.50	48.05	48.90	48.90	-2.16%	17,054
Nov 11, 2025	50.40	50.76	49.45	49.98	49.98	-1.17%	67,168
Nov 10, 2025	48.84	50.57	48.84	50.57	50.57	4.70%	33,603
Nov 7, 2025	47.80	48.35	47.61	48.30	48.30	-3.38%	9,554
Nov 6, 2025	47.09	49.99	47.09	49.99	49.99	5.58%	11,743
Nov 5, 2025	48.35	48.35	47.25	47.35	47.35	-1.87%	15,973
Nov 4, 2025	47.86	49.09	47.46	48.25	48.25	3.90%	10,835
Nov 3, 2025	46.95	46.95	46.17	46.44	46.44	-0.09%	11,335
Oct 31, 2025	45.72	47.03	45.72	46.48	46.48	-0.06%	6,152
Oct 30, 2025	47.91	47.91	46.51	46.51	46.51	-4.81%	17,685
Oct 29, 2025	49.99	49.99	48.27	48.86	48.86	0.49%	12,626
Oct 28, 2025	48.65	49.10	48.40	48.62	48.62	-1.98%	5,660
Oct 27, 2025	49.23	49.89	49.21	49.60	49.60	5.08%	56,007
Oct 24, 2025	46.60	47.48	46.60	47.20	47.20	1.33%	3,315
Oct 23, 2025	45.80	46.80	45.77	46.58	46.58	0.63%	57,260
Oct 22, 2025	45.99	46.46	45.02	46.29	46.29	-2.75%	34,286
Oct 21, 2025	47.43	47.60	45.48	47.60	47.60	0.21%	30,528
Oct 20, 2025	47.47	47.50	45.93	47.50	47.50	0.06%	77,541
Oct 17, 2025	45.91	47.47	45.91	47.47	47.47	1.11%	25,229
Oct 16, 2025	46.38	47.50	46.38	46.95	46.95	-0.80%	10,910
Oct 15, 2025	48.20	48.27	47.13	47.33	47.33	-1.40%	11,442
Oct 14, 2025	47.42	48.00	46.80	48.00	48.00	-1.98%	2,606