Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
124.80
+1.44 (1.17%)
At close: Dec 26, 2025, 4:00 PM EST
125.30
+0.50 (0.40%)
After-hours: Dec 26, 2025, 7:59 PM EST
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 123.56 | 124.90 | 123.12 | 124.80 | 124.80 | 1.17% | 1,002,639 |
| Dec 24, 2025 | 123.35 | 124.16 | 122.96 | 123.36 | 123.36 | -0.38% | 476,701 |
| Dec 23, 2025 | 123.23 | 123.89 | 121.80 | 123.83 | 123.83 | -0.47% | 1,004,277 |
| Dec 22, 2025 | 124.21 | 124.85 | 122.20 | 124.41 | 124.41 | 0.48% | 1,470,172 |
| Dec 19, 2025 | 122.41 | 125.37 | 122.36 | 123.82 | 123.82 | 2.76% | 2,321,839 |
| Dec 18, 2025 | 121.63 | 122.04 | 120.05 | 120.49 | 120.49 | 0.83% | 1,658,935 |
| Dec 17, 2025 | 122.50 | 123.16 | 119.43 | 119.50 | 119.50 | 0.16% | 2,483,511 |
| Dec 16, 2025 | 119.50 | 119.81 | 118.02 | 119.31 | 119.31 | 0.40% | 1,765,005 |
| Dec 15, 2025 | 121.88 | 122.42 | 118.15 | 118.83 | 118.83 | -4.94% | 2,999,145 |
| Dec 12, 2025 | 129.01 | 129.14 | 124.63 | 125.01 | 125.01 | -2.57% | 3,146,774 |
| Dec 11, 2025 | 126.88 | 128.92 | 126.22 | 128.31 | 128.31 | 1.78% | 2,244,616 |
| Dec 10, 2025 | 126.30 | 126.71 | 124.68 | 126.07 | 126.07 | 1.72% | 1,870,791 |
| Dec 9, 2025 | 125.59 | 127.24 | 123.48 | 123.94 | 123.94 | -4.71% | 5,389,478 |
| Dec 8, 2025 | 129.00 | 131.24 | 128.53 | 130.06 | 130.06 | 3.50% | 4,197,198 |
| Dec 5, 2025 | 125.80 | 126.88 | 122.63 | 125.66 | 125.66 | 5.85% | 5,079,257 |
| Dec 4, 2025 | 118.69 | 119.77 | 117.47 | 118.72 | 118.72 | 1.23% | 1,397,149 |
| Dec 3, 2025 | 117.23 | 118.30 | 116.96 | 117.28 | 117.28 | -1.44% | 1,158,727 |
| Dec 2, 2025 | 118.36 | 119.15 | 116.90 | 118.99 | 118.99 | -0.60% | 1,308,894 |
| Dec 1, 2025 | 118.13 | 120.20 | 117.27 | 119.71 | 119.71 | 2.41% | 2,379,752 |
| Nov 28, 2025 | 117.00 | 118.20 | 116.78 | 116.89 | 116.89 | 0.47% | 1,161,157 |
| Nov 26, 2025 | 117.50 | 118.40 | 113.60 | 116.34 | 116.34 | -1.31% | 2,789,339 |
| Nov 25, 2025 | 120.39 | 120.43 | 117.50 | 117.88 | 117.88 | -1.12% | 2,529,970 |
| Nov 24, 2025 | 115.89 | 120.00 | 115.43 | 119.21 | 119.21 | 7.44% | 4,433,731 |
| Nov 21, 2025 | 109.23 | 112.99 | 108.98 | 110.95 | 110.95 | 0.45% | 2,758,078 |
| Nov 20, 2025 | 116.96 | 117.37 | 110.30 | 110.45 | 110.45 | -4.36% | 4,847,942 |
| Nov 19, 2025 | 115.07 | 116.51 | 113.23 | 115.49 | 115.49 | -1.41% | 3,033,729 |
| Nov 18, 2025 | 109.40 | 118.06 | 108.01 | 117.14 | 117.14 | 2.66% | 6,784,195 |
| Nov 17, 2025 | 116.57 | 118.25 | 113.98 | 114.11 | 114.11 | -1.63% | 3,861,249 |
| Nov 14, 2025 | 117.87 | 120.29 | 115.34 | 116.00 | 116.00 | -3.85% | 5,102,001 |
| Nov 13, 2025 | 127.53 | 127.90 | 119.33 | 120.65 | 120.65 | -6.43% | 6,033,800 |
| Nov 12, 2025 | 129.38 | 129.58 | 126.83 | 128.94 | 128.94 | -2.28% | 2,767,997 |
| Nov 11, 2025 | 133.02 | 133.51 | 130.31 | 131.95 | 131.95 | -0.28% | 3,450,071 |
| Nov 10, 2025 | 130.02 | 132.55 | 129.02 | 132.32 | 132.32 | 5.05% | 4,267,527 |
| Nov 7, 2025 | 125.86 | 126.61 | 124.26 | 125.96 | 125.96 | -0.85% | 3,048,571 |
| Nov 6, 2025 | 127.28 | 130.95 | 125.90 | 127.04 | 127.04 | 3.01% | 5,307,196 |
| Nov 5, 2025 | 125.12 | 125.12 | 123.04 | 123.33 | 123.33 | -1.33% | 3,656,095 |
| Nov 4, 2025 | 123.02 | 128.00 | 122.00 | 124.99 | 124.99 | 3.10% | 5,742,737 |
| Nov 3, 2025 | 121.41 | 121.86 | 120.40 | 121.23 | 121.23 | 0.30% | 1,844,851 |
| Oct 31, 2025 | 121.04 | 122.59 | 120.03 | 120.87 | 120.87 | -0.77% | 2,671,585 |
| Oct 30, 2025 | 122.95 | 124.04 | 121.60 | 121.81 | 121.81 | -4.54% | 3,274,507 |
| Oct 29, 2025 | 128.55 | 129.10 | 125.09 | 127.60 | 127.60 | 0.62% | 3,208,119 |
| Oct 28, 2025 | 126.62 | 127.88 | 125.89 | 126.82 | 126.82 | -1.43% | 2,429,036 |
| 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 |