Baidu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.82	13.19	12.82	13.19	13.19	1.03%	350
Dec 18, 2025	12.85	13.13	12.81	13.06	13.06	0.48%	7,760
Dec 17, 2025	13.02	13.07	12.89	13.00	13.00	3.67%	1,270
Dec 16, 2025	12.67	12.67	12.54	12.54	12.54	-1.82%	-
Dec 15, 2025	12.93	13.08	12.75	12.77	12.77	-5.96%	3,372
Dec 12, 2025	13.55	13.88	13.55	13.58	13.58	-0.53%	4,729
Dec 11, 2025	13.54	13.65	13.51	13.65	13.65	1.14%	75
Dec 10, 2025	13.65	13.68	13.50	13.50	13.50	-0.44%	4,238
Dec 9, 2025	13.48	13.56	13.48	13.56	13.56	-3.16%	1,645
Dec 8, 2025	13.85	14.00	13.82	14.00	14.00	4.51%	2,105
Dec 5, 2025	13.52	13.52	13.20	13.40	13.40	5.07%	3,430
Dec 4, 2025	12.70	12.75	12.70	12.75	12.75	1.67%	26,200
Dec 3, 2025	12.67	12.75	12.54	12.54	12.54	-2.44%	3,677
Dec 2, 2025	12.80	12.86	12.80	12.85	12.85	1.69%	2,447
Dec 1, 2025	12.63	12.74	12.56	12.64	12.64	-0.78%	942
Nov 28, 2025	12.51	12.74	12.51	12.74	12.74	0.19%	989
Nov 27, 2025	12.58	12.74	12.40	12.72	12.72	1.08%	2,835
Nov 26, 2025	12.80	12.84	12.58	12.58	12.58	-2.92%	2,636
Nov 25, 2025	13.00	13.25	12.68	12.96	12.96	0.45%	4,182
Nov 24, 2025	12.30	12.95	12.30	12.90	12.90	7.45%	1,521
Nov 21, 2025	11.86	12.01	11.62	12.01	12.01	0.05%	3,079
Nov 20, 2025	12.62	12.66	11.90	12.00	12.00	-3.98%	13,150
Nov 19, 2025	12.13	12.50	12.13	12.50	12.50	-0.18%	1,750
Nov 18, 2025	12.26	12.66	11.64	12.52	12.52	0.37%	25,598
Nov 17, 2025	12.49	12.73	12.41	12.47	12.47	-2.16%	2,386
Nov 14, 2025	13.07	13.07	12.75	12.75	12.75	0.36%	3,680
Nov 13, 2025	13.80	14.10	12.70	12.70	12.70	-9.00%	9,326
Nov 12, 2025	14.10	14.19	13.74	13.96	13.96	-1.27%	11,910
Nov 11, 2025	14.15	14.50	14.14	14.14	14.14	-1.12%	1,560
Nov 10, 2025	13.95	14.30	13.89	14.30	14.30	4.70%	3,610
Nov 7, 2025	13.90	13.90	13.62	13.66	13.66	-2.14%	24,390
Nov 6, 2025	13.86	14.00	13.71	13.96	13.96	3.53%	4,174
Nov 5, 2025	13.63	13.63	13.48	13.48	13.48	-2.66%	28,079
Nov 4, 2025	13.60	13.85	13.22	13.85	13.85	4.94%	9,264
Nov 3, 2025	13.35	13.39	13.20	13.20	13.20	0.96%	2,799
Oct 31, 2025	13.02	13.18	13.00	13.07	13.07	-1.76%	2,283
Oct 30, 2025	13.10	13.44	13.10	13.30	13.30	-3.93%	5,779
Oct 29, 2025	13.80	13.87	13.60	13.85	13.85	1.08%	5,086
Oct 28, 2025	13.80	13.85	13.70	13.70	13.70	-1.79%	8,131
Oct 27, 2025	13.90	14.00	13.89	13.95	13.95	4.89%	3,984
Oct 24, 2025	13.09	13.30	12.99	13.30	13.30	1.42%	3,290
Oct 23, 2025	12.90	13.11	12.83	13.11	13.11	4.10%	4,803
Oct 22, 2025	12.80	12.87	12.60	12.60	12.60	-2.19%	1,120
Oct 21, 2025	13.00	13.16	12.88	12.88	12.88	-1.27%	1,000
Oct 20, 2025	12.87	13.10	12.87	13.05	13.05	0.93%	2,596
Oct 17, 2025	12.45	12.93	12.22	12.93	12.93	0.36%	87,215
Oct 16, 2025	13.00	13.14	12.88	12.88	12.88	-3.14%	3,031
Oct 15, 2025	13.20	13.30	13.20	13.30	13.30	0.74%	590
Oct 14, 2025	12.92	13.20	12.79	13.20	13.20	-1.79%	3,900
Oct 13, 2025	13.30	13.80	13.30	13.44	13.44	1.68%	5,020