Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
126.82
-1.84 (-1.43%)
At close: Oct 28, 2025, 4:00 PM EDT
127.10
+0.28 (0.22%)
After-hours: Oct 28, 2025, 7:55 PM EDT
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 126.62 | 127.88 | 125.89 | 126.82 | 126.82 | -1.43% | 2,402,141 |
| Oct 27, 2025 | 129.17 | 130.03 | 128.14 | 128.66 | 128.66 | 4.81% | 5,081,505 |
| Oct 24, 2025 | 122.44 | 123.25 | 121.58 | 122.76 | 122.76 | 1.89% | 2,826,720 |
| Oct 23, 2025 | 120.15 | 121.71 | 119.02 | 120.48 | 120.48 | 2.95% | 3,674,526 |
| Oct 22, 2025 | 118.87 | 120.93 | 116.43 | 117.03 | 117.03 | -1.77% | 3,901,823 |
| Oct 21, 2025 | 120.19 | 120.50 | 117.61 | 119.14 | 119.14 | -2.44% | 2,779,076 |
| Oct 20, 2025 | 120.60 | 123.35 | 119.31 | 122.12 | 122.12 | 1.76% | 5,270,831 |
| Oct 17, 2025 | 117.80 | 120.74 | 117.73 | 120.01 | 120.01 | -0.73% | 3,877,494 |
| Oct 16, 2025 | 121.16 | 122.83 | 120.04 | 120.89 | 120.89 | -0.57% | 2,654,845 |
| Oct 15, 2025 | 123.48 | 123.73 | 120.48 | 121.58 | 121.58 | 1.37% | 4,334,093 |
| Oct 14, 2025 | 120.16 | 121.90 | 119.10 | 119.94 | 119.94 | -4.60% | 7,618,155 |
| Oct 13, 2025 | 126.59 | 128.20 | 123.42 | 125.72 | 125.72 | 3.31% | 5,246,084 |
| Oct 10, 2025 | 128.98 | 131.05 | 120.31 | 121.69 | 121.69 | -8.09% | 9,779,647 |
| Oct 9, 2025 | 136.24 | 136.24 | 130.80 | 132.40 | 132.40 | -3.99% | 4,558,230 |
| Oct 8, 2025 | 138.18 | 139.05 | 136.41 | 137.90 | 137.90 | -0.75% | 3,379,091 |
| Oct 7, 2025 | 145.28 | 146.50 | 138.63 | 138.94 | 138.94 | -4.12% | 4,051,305 |
| Oct 6, 2025 | 142.72 | 149.51 | 141.47 | 144.91 | 144.91 | 2.05% | 6,012,261 |
| Oct 3, 2025 | 142.20 | 144.46 | 141.47 | 142.00 | 142.00 | 1.26% | 4,809,284 |
| Oct 2, 2025 | 143.51 | 145.20 | 139.13 | 140.23 | 140.23 | 2.03% | 7,704,618 |
| Oct 1, 2025 | 131.75 | 137.69 | 131.70 | 137.44 | 137.44 | 4.30% | 3,972,759 |
| Sep 30, 2025 | 136.37 | 137.85 | 130.03 | 131.77 | 131.77 | -2.29% | 5,488,335 |
| Sep 29, 2025 | 134.98 | 135.83 | 133.04 | 134.86 | 134.86 | 2.68% | 3,899,411 |
| Sep 26, 2025 | 132.91 | 133.16 | 130.90 | 131.34 | 131.34 | -3.00% | 3,769,509 |
| Sep 25, 2025 | 133.49 | 136.50 | 131.10 | 135.40 | 135.40 | 1.87% | 5,341,501 |
| Sep 24, 2025 | 130.39 | 139.27 | 129.30 | 132.92 | 132.92 | 5.85% | 12,114,905 |
| Sep 23, 2025 | 132.41 | 132.41 | 124.90 | 125.57 | 125.57 | -8.09% | 11,610,013 |
| Sep 22, 2025 | 139.28 | 141.60 | 136.59 | 136.63 | 136.63 | 0.95% | 6,907,671 |
| Sep 19, 2025 | 136.77 | 138.18 | 134.86 | 135.35 | 135.35 | 0.07% | 7,664,873 |
| Sep 18, 2025 | 133.62 | 137.08 | 132.00 | 135.25 | 135.25 | -1.87% | 9,266,815 |
| Sep 17, 2025 | 133.85 | 138.00 | 130.68 | 137.83 | 137.83 | 11.34% | 19,885,237 |
| Sep 16, 2025 | 117.02 | 124.79 | 116.86 | 123.79 | 123.79 | 7.81% | 11,801,140 |
| Sep 15, 2025 | 114.94 | 115.59 | 113.69 | 114.82 | 114.82 | 0.03% | 4,278,487 |
| Sep 12, 2025 | 116.10 | 116.91 | 113.03 | 114.78 | 114.78 | 2.65% | 10,571,889 |
| Sep 11, 2025 | 109.89 | 112.78 | 109.50 | 111.82 | 111.82 | 3.92% | 8,221,120 |
| Sep 10, 2025 | 110.88 | 111.14 | 106.81 | 107.60 | 107.60 | -0.80% | 4,710,966 |
| Sep 9, 2025 | 109.05 | 110.55 | 107.76 | 108.47 | 108.47 | -0.17% | 5,395,638 |
| Sep 8, 2025 | 109.64 | 111.31 | 107.65 | 108.65 | 108.65 | 6.56% | 13,860,317 |
| Sep 5, 2025 | 99.72 | 102.00 | 99.54 | 101.96 | 101.96 | 3.82% | 7,276,326 |
| Sep 4, 2025 | 98.03 | 98.68 | 96.75 | 98.21 | 98.21 | 1.88% | 4,236,546 |
| Sep 3, 2025 | 96.91 | 97.60 | 95.88 | 96.40 | 96.40 | 0.11% | 4,175,668 |
| Sep 2, 2025 | 92.61 | 96.39 | 92.56 | 96.29 | 96.29 | 1.04% | 7,145,446 |
| Aug 29, 2025 | 92.50 | 96.29 | 92.49 | 95.30 | 95.30 | 4.76% | 10,905,131 |
| Aug 28, 2025 | 89.24 | 90.98 | 88.66 | 90.97 | 90.97 | 1.24% | 2,642,573 |
| Aug 27, 2025 | 90.10 | 90.60 | 89.20 | 89.86 | 89.86 | -2.83% | 4,298,255 |
| Aug 26, 2025 | 91.98 | 93.06 | 91.88 | 92.48 | 92.48 | 0.60% | 4,429,757 |
| Aug 25, 2025 | 92.13 | 93.25 | 91.72 | 91.93 | 91.93 | 2.13% | 6,425,965 |
| 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 |