Baidu, Inc. (BAIDF)
OTCMKTS · Delayed Price · Currency is USD
17.94
-0.36 (-1.97%)
At close: Feb 12, 2026
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.97% | 200 |
| Feb 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | 100 |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.45% | 294 |
| Jan 30, 2026 | 19.64 | 19.64 | 19.46 | 19.46 | 19.46 | -0.89% | 201 |
| Jan 29, 2026 | 17.90 | 19.64 | 17.90 | 19.64 | 19.64 | -1.23% | 5,100 |
| Jan 27, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35% | 2,526 |
| Jan 23, 2026 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -2.23% | 907 |
| Jan 22, 2026 | 20.99 | 20.99 | 20.38 | 20.41 | 20.41 | 13.36% | 4,307 |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.48% | 271 |
| Jan 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 4.34% | 359 |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.91% | 336 |
| Jan 15, 2026 | 19.23 | 19.23 | 18.31 | 18.46 | 18.46 | -1.55% | 1,174 |
| Jan 14, 2026 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 2.74% | 340 |
| Jan 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.29% | 380 |
| Jan 12, 2026 | 17.36 | 18.90 | 17.36 | 17.50 | 17.50 | -3.31% | 6,351 |
| Jan 9, 2026 | 18.32 | 18.32 | 17.00 | 18.10 | 18.10 | -4.74% | 754 |
| Jan 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.63% | 125 |
| Jan 6, 2026 | 18.47 | 19.12 | 18.47 | 19.12 | 19.12 | -1.95% | 441 |
| Jan 5, 2026 | 20.61 | 20.61 | 18.45 | 19.50 | 19.50 | 11.36% | 514 |
| Jan 2, 2026 | 18.36 | 18.36 | 17.51 | 17.51 | 17.51 | -0.02% | 1,631 |
| Dec 31, 2025 | 17.05 | 17.51 | 17.05 | 17.51 | 17.51 | 2.03% | 354 |
| Dec 30, 2025 | 17.98 | 17.98 | 16.39 | 17.17 | 17.17 | 7.52% | 1,643 |
| Dec 29, 2025 | 17.33 | 17.33 | 14.60 | 15.97 | 15.97 | 3.00% | 2,250 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.73% | 500 |
| Dec 22, 2025 | 17.00 | 17.00 | 15.07 | 15.61 | 15.61 | -1.49% | 1,376 |
| Dec 19, 2025 | 15.18 | 15.85 | 15.18 | 15.85 | 15.85 | 5.67% | 1,420 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | - | 8,675 |
| Dec 15, 2025 | 15.07 | 15.07 | 15.00 | 15.00 | 15.00 | -10.02% | 490 |
| Dec 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.06% | 997 |
| Dec 8, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 11.35% | 314 |
| Dec 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.93% | 444 |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.37% | 106 |
| Dec 1, 2025 | 15.10 | 15.10 | 15.07 | 15.07 | 15.07 | 0.43% | 5,150 |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 2,560 |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 217 |
| Nov 21, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 4.87% | 706 |
| Nov 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.91% | 487 |
| Nov 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.87% | 82,131 |
| Nov 14, 2025 | 14.75 | 14.75 | 13.50 | 13.87 | 13.87 | -9.65% | 73,885 |
| Nov 13, 2025 | 15.50 | 15.53 | 15.05 | 15.35 | 15.35 | -5.25% | 2,050 |
| Nov 12, 2025 | 17.92 | 17.92 | 16.20 | 16.20 | 16.20 | -4.17% | 230,040 |
| Nov 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.45% | 100 |
| Nov 10, 2025 | 16.31 | 16.50 | 15.42 | 16.50 | 16.50 | 8.84% | 8,430 |
| Nov 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.03% | 320,190 |
| Nov 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5.16% | 200,100 |
| Nov 4, 2025 | 14.05 | 14.41 | 14.05 | 14.41 | 14.41 | 0.71% | 128,347 |
| Nov 3, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -12.24% | 593 |
| Oct 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 5.95% | 320,396 |
| Oct 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% | 3,081 |
| Oct 28, 2025 | 15.25 | 15.31 | 15.25 | 15.31 | 15.31 | -0.49% | 120,439 |