Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
90.01
+2.40 (2.74%)
At close: Aug 22, 2025, 4:00 PM
90.15
+0.14 (0.16%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.70 | 90.54 | 88.14 | 90.01 | 90.01 | 2.74% | 4,256,864 |
| Aug 21, 2025 | 86.67 | 88.22 | 86.10 | 87.61 | 87.61 | 0.98% | 3,533,699 |
| Aug 20, 2025 | 86.21 | 87.98 | 84.82 | 86.76 | 86.76 | -2.59% | 9,324,646 |
| Aug 19, 2025 | 90.53 | 91.00 | 88.95 | 89.07 | 89.07 | -1.18% | 3,615,423 |
| Aug 18, 2025 | 90.33 | 91.27 | 90.12 | 90.13 | 90.13 | 0.31% | 2,773,789 |
| Aug 15, 2025 | 88.87 | 90.17 | 88.78 | 89.85 | 89.85 | 1.26% | 3,846,363 |
| Aug 14, 2025 | 88.86 | 89.59 | 88.41 | 88.73 | 88.73 | -2.57% | 2,621,718 |
| Aug 13, 2025 | 90.06 | 91.45 | 90.01 | 91.07 | 91.07 | 3.69% | 4,910,299 |
| Aug 12, 2025 | 86.13 | 88.22 | 86.04 | 87.83 | 87.83 | 2.14% | 4,418,006 |
| Aug 11, 2025 | 87.55 | 87.55 | 84.64 | 85.99 | 85.99 | -1.57% | 6,991,064 |
| Aug 8, 2025 | 87.03 | 87.69 | 86.30 | 87.36 | 87.36 | -0.13% | 1,985,345 |
| Aug 7, 2025 | 87.83 | 88.56 | 86.95 | 87.47 | 87.47 | 0.76% | 2,608,422 |
| Aug 6, 2025 | 86.64 | 86.86 | 85.36 | 86.81 | 86.81 | 1.11% | 2,926,263 |
| Aug 5, 2025 | 87.25 | 87.40 | 85.76 | 85.86 | 85.86 | -2.03% | 3,224,066 |
| Aug 4, 2025 | 88.28 | 88.56 | 86.66 | 87.64 | 87.64 | 1.75% | 2,782,012 |
| Aug 1, 2025 | 86.66 | 87.13 | 85.63 | 86.13 | 86.13 | -1.98% | 2,619,915 |
| Jul 31, 2025 | 86.15 | 88.27 | 85.86 | 87.87 | 87.87 | 2.25% | 4,064,080 |
| Jul 30, 2025 | 86.76 | 87.09 | 85.47 | 85.94 | 85.94 | -0.99% | 2,543,800 |
| Jul 29, 2025 | 88.96 | 89.09 | 86.54 | 86.80 | 86.80 | -2.91% | 4,450,301 |
| Jul 28, 2025 | 90.59 | 91.35 | 89.03 | 89.40 | 89.40 | -1.54% | 2,877,432 |
| Jul 25, 2025 | 91.50 | 91.50 | 89.96 | 90.80 | 90.80 | -0.21% | 1,726,624 |
| Jul 24, 2025 | 92.03 | 92.16 | 90.88 | 90.99 | 90.99 | -2.25% | 3,929,588 |
| Jul 23, 2025 | 94.42 | 94.50 | 91.65 | 93.08 | 93.08 | 0.68% | 4,818,666 |
| Jul 22, 2025 | 90.12 | 93.37 | 89.40 | 92.45 | 92.45 | 4.10% | 6,912,378 |
| Jul 21, 2025 | 88.18 | 90.35 | 87.55 | 88.81 | 88.81 | 1.14% | 4,199,722 |
| Jul 18, 2025 | 88.34 | 90.20 | 87.74 | 87.81 | 87.81 | 0.34% | 5,779,680 |
| Jul 17, 2025 | 86.58 | 87.72 | 86.47 | 87.51 | 87.51 | 1.38% | 4,353,347 |
| Jul 16, 2025 | 89.23 | 89.35 | 86.01 | 86.32 | 86.32 | -7.48% | 13,675,625 |
| Jul 15, 2025 | 90.40 | 94.32 | 90.21 | 93.30 | 93.30 | 8.65% | 12,043,236 |
| Jul 14, 2025 | 85.45 | 86.18 | 85.17 | 85.87 | 85.87 | -1.22% | 2,491,125 |
| Jul 11, 2025 | 88.07 | 88.38 | 86.66 | 86.93 | 86.93 | -1.71% | 2,451,782 |
| Jul 10, 2025 | 88.69 | 88.73 | 87.65 | 88.44 | 88.44 | -0.25% | 1,726,516 |
| Jul 9, 2025 | 89.59 | 89.59 | 88.11 | 88.66 | 88.66 | -1.79% | 2,310,411 |
| Jul 8, 2025 | 90.85 | 91.25 | 90.10 | 90.28 | 90.28 | 0.55% | 2,058,583 |
| Jul 7, 2025 | 87.40 | 91.13 | 87.23 | 89.79 | 89.79 | 3.98% | 6,788,432 |
| Jul 3, 2025 | 86.33 | 86.89 | 86.01 | 86.35 | 86.35 | -0.10% | 1,167,623 |
| Jul 2, 2025 | 85.98 | 86.47 | 84.82 | 86.44 | 86.44 | 0.46% | 1,699,704 |
| Jul 1, 2025 | 85.68 | 86.85 | 85.42 | 86.04 | 86.04 | 0.33% | 1,631,875 |
| Jun 30, 2025 | 85.48 | 85.94 | 84.81 | 85.76 | 85.76 | -0.43% | 1,843,567 |
| Jun 27, 2025 | 85.82 | 86.17 | 85.30 | 86.13 | 86.13 | -0.38% | 1,544,267 |
| Jun 26, 2025 | 86.87 | 87.20 | 86.38 | 86.46 | 86.46 | -0.22% | 1,754,135 |
| Jun 25, 2025 | 87.00 | 87.10 | 86.37 | 86.65 | 86.65 | -0.03% | 1,426,611 |
| Jun 24, 2025 | 85.51 | 87.22 | 85.36 | 86.68 | 86.68 | 2.91% | 2,539,378 |
| Jun 23, 2025 | 83.51 | 84.25 | 83.30 | 84.23 | 84.23 | 0.73% | 3,251,391 |
| Jun 20, 2025 | 84.68 | 84.70 | 83.40 | 83.62 | 83.62 | -1.09% | 2,223,245 |
| Jun 18, 2025 | 84.73 | 85.28 | 84.20 | 84.54 | 84.54 | -1.71% | 1,674,137 |
| Jun 17, 2025 | 86.80 | 86.86 | 85.95 | 86.01 | 86.01 | -1.42% | 1,564,641 |
| Jun 16, 2025 | 87.02 | 88.37 | 87.00 | 87.25 | 87.25 | 1.45% | 2,212,774 |
| Jun 13, 2025 | 85.89 | 86.84 | 85.58 | 86.00 | 86.00 | -2.06% | 2,414,872 |
| Jun 12, 2025 | 87.18 | 88.11 | 86.78 | 87.81 | 87.81 | 0.30% | 1,765,941 |