Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	49.01	49.79	48.36	48.97	48.97	2.62%	45,198
Oct 10, 2025	51.00	51.00	47.23	47.72	47.72	-5.50%	23,763
Oct 9, 2025	52.75	52.75	50.31	50.50	50.50	-4.27%	43,155
Oct 8, 2025	53.56	53.56	52.01	52.75	52.75	-0.51%	6,093
Oct 7, 2025	55.48	55.48	52.96	53.02	53.02	-3.60%	8,211
Oct 6, 2025	54.74	56.69	53.91	55.00	55.00	1.49%	11,654
Oct 3, 2025	54.10	54.94	54.01	54.19	54.19	1.37%	14,926
Oct 2, 2025	53.99	55.20	53.16	53.46	53.46	2.73%	19,382
Oct 1, 2025	50.42	52.25	50.08	52.04	52.04	4.25%	7,502
Sep 30, 2025	52.29	52.30	49.50	49.92	49.92	-4.77%	37,477
Sep 29, 2025	51.94	52.42	50.74	52.42	52.42	0.83%	22,144
Sep 26, 2025	52.65	52.65	50.06	51.99	51.99	-1.35%	23,339
Sep 25, 2025	50.68	52.70	50.06	52.70	52.70	3.99%	19,677
Sep 24, 2025	48.01	52.79	48.01	50.68	50.68	7.26%	28,843