Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
87.29
-0.36 (-0.41%)
May 9, 2025, 11:15 AM - Market open
Baidu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 87.75 | 88.51 | 86.81 | 87.38 | - | -0.31% | 572,018 |
May 8, 2025 | 87.37 | 88.28 | 86.56 | 87.65 | 87.65 | 1.10% | 2,589,090 |
May 7, 2025 | 90.08 | 90.08 | 85.88 | 86.70 | 86.70 | -4.97% | 5,234,588 |
May 6, 2025 | 90.70 | 92.22 | 90.46 | 91.23 | 91.23 | 1.07% | 3,045,015 |
May 5, 2025 | 88.96 | 90.97 | 88.84 | 90.26 | 90.26 | 0.33% | 1,483,865 |
May 2, 2025 | 90.74 | 90.86 | 89.50 | 89.96 | 89.96 | 2.33% | 2,233,177 |
May 1, 2025 | 88.59 | 88.66 | 87.69 | 87.91 | 87.91 | 0.10% | 983,473 |
Apr 30, 2025 | 88.22 | 88.32 | 86.84 | 87.82 | 87.82 | -1.83% | 2,130,657 |
Apr 29, 2025 | 89.47 | 89.96 | 89.04 | 89.46 | 89.46 | -1.01% | 1,583,770 |
Apr 28, 2025 | 89.77 | 90.67 | 89.24 | 90.37 | 90.37 | -0.41% | 1,805,976 |
Apr 25, 2025 | 90.26 | 91.68 | 89.60 | 90.74 | 90.74 | 1.39% | 2,983,483 |
Apr 24, 2025 | 87.24 | 90.00 | 87.12 | 89.50 | 89.50 | 2.27% | 2,019,622 |
Apr 23, 2025 | 87.44 | 89.19 | 87.00 | 87.51 | 87.51 | 2.88% | 2,880,311 |
Apr 22, 2025 | 83.95 | 86.06 | 83.81 | 85.06 | 85.06 | 2.51% | 2,712,462 |
Apr 21, 2025 | 82.55 | 83.10 | 82.00 | 82.98 | 82.98 | 0.47% | 2,283,087 |
Apr 17, 2025 | 84.40 | 84.68 | 82.34 | 82.59 | 82.59 | 0.11% | 2,295,322 |
Apr 16, 2025 | 82.75 | 83.71 | 81.81 | 82.50 | 82.50 | -2.42% | 2,666,426 |
Apr 15, 2025 | 84.30 | 85.00 | 83.82 | 84.55 | 84.55 | -0.81% | 2,503,809 |
Apr 14, 2025 | 84.51 | 86.73 | 84.27 | 85.24 | 85.24 | 3.03% | 4,965,591 |
Apr 11, 2025 | 79.28 | 83.18 | 79.13 | 82.73 | 82.73 | 5.43% | 7,354,669 |
Apr 10, 2025 | 82.18 | 82.33 | 77.61 | 78.47 | 78.47 | -2.63% | 6,916,000 |
Apr 9, 2025 | 75.10 | 81.26 | 74.71 | 80.59 | 80.59 | 4.85% | 11,920,279 |
Apr 8, 2025 | 81.72 | 81.92 | 75.55 | 76.86 | 76.86 | -3.64% | 8,279,314 |
Apr 7, 2025 | 78.37 | 83.90 | 77.40 | 79.76 | 79.76 | -3.24% | 13,121,712 |
Apr 4, 2025 | 82.80 | 84.59 | 78.71 | 82.43 | 82.43 | -8.21% | 11,824,366 |
Apr 3, 2025 | 89.05 | 90.98 | 88.30 | 89.80 | 89.80 | -2.32% | 4,338,096 |
Apr 2, 2025 | 91.89 | 92.71 | 91.13 | 91.93 | 91.93 | 0.33% | 2,549,204 |
Apr 1, 2025 | 91.10 | 92.16 | 90.75 | 91.63 | 91.63 | -0.43% | 2,142,715 |
Mar 31, 2025 | 91.42 | 92.17 | 90.07 | 92.03 | 92.03 | -1.44% | 3,566,039 |
Mar 28, 2025 | 95.22 | 95.59 | 92.76 | 93.37 | 93.37 | -5.13% | 6,557,031 |
Mar 27, 2025 | 97.78 | 99.50 | 97.46 | 98.42 | 98.42 | 0.94% | 3,726,737 |
Mar 26, 2025 | 95.85 | 99.23 | 95.70 | 97.50 | 97.50 | 2.22% | 5,124,863 |
Mar 25, 2025 | 95.93 | 97.79 | 95.15 | 95.38 | 95.38 | -0.51% | 4,094,699 |
Mar 24, 2025 | 95.10 | 96.08 | 94.28 | 95.87 | 95.87 | 1.41% | 3,232,189 |
Mar 21, 2025 | 93.65 | 95.46 | 93.10 | 94.54 | 94.54 | 0.29% | 3,773,736 |
Mar 20, 2025 | 94.83 | 95.79 | 93.93 | 94.27 | 94.27 | -4.04% | 6,525,779 |
Mar 19, 2025 | 101.34 | 101.58 | 97.52 | 98.24 | 98.24 | -4.17% | 8,147,085 |
Mar 18, 2025 | 104.20 | 105.19 | 101.79 | 102.51 | 102.51 | 0.23% | 10,971,830 |
Mar 17, 2025 | 95.40 | 103.11 | 95.36 | 102.27 | 102.27 | 9.01% | 14,405,802 |
Mar 14, 2025 | 95.15 | 95.61 | 93.27 | 93.82 | 93.82 | -0.47% | 3,732,434 |
Mar 13, 2025 | 93.78 | 96.30 | 93.32 | 94.26 | 94.26 | 2.01% | 5,905,281 |
Mar 12, 2025 | 92.80 | 93.51 | 89.89 | 92.40 | 92.40 | -2.19% | 4,339,684 |
Mar 11, 2025 | 94.60 | 97.19 | 93.13 | 94.47 | 94.47 | 2.03% | 3,597,743 |
Mar 10, 2025 | 94.81 | 95.74 | 91.83 | 92.59 | 92.59 | -2.33% | 4,538,490 |
Mar 7, 2025 | 92.64 | 95.81 | 92.08 | 94.80 | 94.80 | 1.51% | 4,079,168 |
Mar 6, 2025 | 93.10 | 93.88 | 91.15 | 93.39 | 93.39 | 1.64% | 7,784,535 |
Mar 5, 2025 | 89.80 | 92.09 | 89.50 | 91.88 | 91.88 | 5.43% | 4,948,811 |
Mar 4, 2025 | 86.20 | 88.18 | 85.29 | 87.15 | 87.15 | 3.36% | 4,968,749 |
Mar 3, 2025 | 86.33 | 87.19 | 83.85 | 84.32 | 84.32 | -2.46% | 3,274,076 |
Feb 28, 2025 | 85.51 | 87.29 | 84.98 | 86.45 | 86.45 | -2.05% | 3,221,480 |