Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
88.05
-0.41 (-0.46%)
At close: Dec 24, 2024, 1:00 PM
88.00
-0.05 (-0.06%)
After-hours: Dec 24, 2024, 3:59 PM EST
Baidu Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 88.91 | 89.00 | 87.82 | 88.05 | 88.05 | -0.46% | 1,049,019 |
Dec 23, 2024 | 86.54 | 88.96 | 86.54 | 88.46 | 88.46 | 3.10% | 2,316,676 |
Dec 20, 2024 | 84.75 | 86.05 | 84.02 | 85.80 | 85.80 | 0.26% | 3,097,563 |
Dec 19, 2024 | 86.40 | 86.98 | 85.42 | 85.58 | 85.58 | -3.14% | 3,574,023 |
Dec 18, 2024 | 89.53 | 90.30 | 87.87 | 88.35 | 88.35 | -2.03% | 1,979,468 |
Dec 17, 2024 | 88.77 | 90.49 | 88.52 | 90.18 | 90.18 | 2.08% | 2,166,105 |
Dec 16, 2024 | 89.15 | 90.27 | 88.08 | 88.34 | 88.34 | -2.73% | 2,701,042 |
Dec 13, 2024 | 89.31 | 90.98 | 89.26 | 90.82 | 90.82 | 0.55% | 2,420,958 |
Dec 12, 2024 | 88.80 | 90.66 | 88.80 | 90.32 | 90.32 | 1.06% | 2,477,560 |
Dec 11, 2024 | 88.27 | 89.46 | 87.45 | 89.37 | 89.37 | 0.18% | 2,524,361 |
Dec 10, 2024 | 89.22 | 89.65 | 88.15 | 89.21 | 89.21 | -4.12% | 3,489,557 |
Dec 9, 2024 | 90.94 | 95.52 | 90.26 | 93.04 | 93.04 | 7.65% | 8,314,846 |
Dec 6, 2024 | 86.95 | 87.16 | 86.31 | 86.43 | 86.43 | 0.80% | 1,339,812 |
Dec 5, 2024 | 86.06 | 87.32 | 85.69 | 85.74 | 85.74 | 1.25% | 2,028,314 |
Dec 4, 2024 | 85.10 | 85.88 | 84.30 | 84.68 | 84.68 | -1.51% | 2,214,933 |
Dec 3, 2024 | 86.00 | 87.03 | 85.88 | 85.98 | 85.98 | -0.62% | 2,090,104 |
Dec 2, 2024 | 85.06 | 86.65 | 85.06 | 86.52 | 86.52 | 1.73% | 2,533,540 |
Nov 29, 2024 | 84.21 | 85.19 | 83.33 | 85.05 | 85.05 | 0.27% | 2,495,743 |
Nov 27, 2024 | 84.50 | 85.59 | 84.36 | 84.82 | 84.82 | 1.57% | 3,907,019 |
Nov 26, 2024 | 83.78 | 84.68 | 82.80 | 83.51 | 83.51 | 1.02% | 3,131,722 |
Nov 25, 2024 | 80.58 | 83.10 | 80.20 | 82.67 | 82.67 | 2.91% | 4,271,444 |
Nov 22, 2024 | 79.41 | 80.43 | 78.95 | 80.33 | 80.33 | -1.59% | 5,538,698 |
Nov 21, 2024 | 82.65 | 82.69 | 80.22 | 81.63 | 81.63 | -5.90% | 8,366,607 |
Nov 20, 2024 | 86.55 | 87.00 | 85.95 | 86.75 | 86.75 | 0.85% | 2,700,647 |
Nov 19, 2024 | 84.97 | 86.14 | 84.91 | 86.02 | 86.02 | 0.70% | 2,009,083 |
Nov 18, 2024 | 84.30 | 85.68 | 84.30 | 85.42 | 85.42 | 0.99% | 2,680,101 |
Nov 15, 2024 | 84.30 | 84.75 | 83.72 | 84.58 | 84.58 | 0.62% | 2,718,238 |
Nov 14, 2024 | 83.93 | 84.31 | 83.05 | 84.06 | 84.06 | -0.48% | 2,435,896 |
Nov 13, 2024 | 85.34 | 85.68 | 84.04 | 84.46 | 84.46 | -0.40% | 2,371,725 |
Nov 12, 2024 | 86.00 | 86.07 | 84.26 | 84.80 | 84.80 | -3.94% | 4,380,243 |
Nov 11, 2024 | 89.72 | 89.72 | 87.55 | 88.28 | 88.28 | -0.76% | 3,324,089 |
Nov 8, 2024 | 90.79 | 90.98 | 88.50 | 88.96 | 88.96 | -4.88% | 4,590,207 |
Nov 7, 2024 | 93.06 | 94.57 | 92.82 | 93.53 | 93.53 | 2.87% | 3,017,028 |
Nov 6, 2024 | 89.65 | 91.58 | 89.13 | 90.92 | 90.92 | -1.04% | 3,186,102 |
Nov 5, 2024 | 92.40 | 92.75 | 91.46 | 91.88 | 91.88 | 1.57% | 2,533,036 |
Nov 4, 2024 | 90.72 | 91.64 | 90.41 | 90.46 | 90.46 | 0.49% | 1,519,017 |
Nov 1, 2024 | 91.02 | 91.09 | 89.84 | 90.02 | 90.02 | -1.33% | 2,816,856 |
Oct 31, 2024 | 92.20 | 92.30 | 90.70 | 91.23 | 91.23 | -1.07% | 2,674,311 |
Oct 30, 2024 | 91.28 | 93.15 | 91.28 | 92.22 | 92.22 | -1.46% | 2,117,341 |
Oct 29, 2024 | 94.52 | 94.57 | 93.07 | 93.59 | 93.59 | 0.49% | 2,731,034 |
Oct 28, 2024 | 91.18 | 94.48 | 91.15 | 93.13 | 93.13 | 3.72% | 4,536,606 |
Oct 25, 2024 | 90.15 | 90.92 | 89.58 | 89.79 | 89.79 | 0.35% | 2,657,085 |
Oct 24, 2024 | 89.34 | 89.86 | 88.58 | 89.48 | 89.48 | -0.52% | 2,397,453 |
Oct 23, 2024 | 91.28 | 91.49 | 89.73 | 89.95 | 89.95 | -2.21% | 3,870,695 |
Oct 22, 2024 | 90.85 | 92.91 | 90.24 | 91.98 | 91.98 | 0.39% | 3,648,514 |
Oct 21, 2024 | 92.89 | 93.36 | 91.12 | 91.62 | 91.62 | -2.93% | 4,407,593 |
Oct 18, 2024 | 95.89 | 95.95 | 94.04 | 94.39 | 94.39 | 2.48% | 4,042,073 |
Oct 17, 2024 | 93.15 | 93.29 | 91.69 | 92.11 | 92.11 | -3.32% | 4,919,152 |
Oct 16, 2024 | 94.38 | 96.44 | 94.16 | 95.27 | 95.27 | 1.38% | 4,236,450 |
Oct 15, 2024 | 96.47 | 97.47 | 93.89 | 93.97 | 93.97 | -5.19% | 7,741,051 |
Oct 14, 2024 | 100.96 | 101.12 | 98.68 | 99.11 | 99.11 | -4.52% | 6,878,656 |
Oct 11, 2024 | 102.65 | 105.33 | 101.71 | 103.80 | 103.80 | -0.26% | 3,464,031 |
Oct 10, 2024 | 104.44 | 105.41 | 102.60 | 104.07 | 104.07 | 0.01% | 3,166,809 |
Oct 9, 2024 | 102.24 | 105.22 | 102.02 | 104.06 | 104.06 | -1.84% | 5,497,068 |
Oct 8, 2024 | 106.36 | 107.82 | 104.80 | 106.01 | 106.01 | -7.39% | 8,324,304 |
Oct 7, 2024 | 113.31 | 114.99 | 109.59 | 114.47 | 114.47 | 3.63% | 9,332,722 |
Oct 4, 2024 | 111.42 | 111.62 | 109.26 | 110.46 | 110.46 | 1.13% | 5,695,507 |
Oct 3, 2024 | 108.61 | 111.24 | 107.67 | 109.23 | 109.23 | -5.12% | 6,413,116 |
Oct 2, 2024 | 116.04 | 116.25 | 112.14 | 115.13 | 115.13 | 4.40% | 11,697,114 |
Oct 1, 2024 | 105.75 | 110.40 | 104.81 | 110.28 | 110.28 | 4.74% | 6,166,608 |
Sep 30, 2024 | 109.27 | 111.05 | 104.84 | 105.29 | 105.29 | 0.11% | 10,236,376 |
Sep 27, 2024 | 104.16 | 107.67 | 103.07 | 105.17 | 105.17 | 2.54% | 8,504,168 |
Sep 26, 2024 | 101.95 | 104.84 | 100.35 | 102.56 | 102.56 | 9.09% | 14,095,841 |
Sep 25, 2024 | 92.30 | 95.48 | 91.83 | 94.01 | 94.01 | -0.84% | 5,029,769 |
Sep 24, 2024 | 92.80 | 94.89 | 91.62 | 94.81 | 94.81 | 7.40% | 7,989,389 |
Sep 23, 2024 | 87.07 | 89.69 | 87.00 | 88.28 | 88.28 | 2.37% | 3,521,516 |
Sep 20, 2024 | 87.09 | 87.58 | 86.19 | 86.24 | 86.24 | -0.90% | 1,850,624 |
Sep 19, 2024 | 87.25 | 87.60 | 86.00 | 87.02 | 87.02 | 2.78% | 3,288,854 |
Sep 18, 2024 | 85.56 | 85.65 | 84.20 | 84.67 | 84.67 | -0.84% | 1,601,302 |
Sep 17, 2024 | 85.01 | 86.74 | 84.97 | 85.39 | 85.39 | 1.56% | 1,794,307 |
Sep 16, 2024 | 84.60 | 85.05 | 83.89 | 84.08 | 84.08 | 0.51% | 1,614,560 |
Sep 13, 2024 | 83.88 | 84.09 | 83.33 | 83.65 | 83.65 | -0.50% | 1,983,034 |
Sep 12, 2024 | 83.73 | 84.44 | 83.24 | 84.07 | 84.07 | 0.14% | 1,358,661 |
Sep 11, 2024 | 82.87 | 84.39 | 82.60 | 83.95 | 83.95 | 2.32% | 1,972,308 |
Sep 10, 2024 | 82.17 | 82.42 | 80.81 | 82.05 | 82.05 | 0.51% | 1,808,274 |
Sep 9, 2024 | 80.99 | 82.04 | 80.86 | 81.63 | 81.63 | 0.77% | 1,504,522 |
Sep 6, 2024 | 82.22 | 82.50 | 81.00 | 81.01 | 81.01 | -2.17% | 2,152,516 |
Sep 5, 2024 | 82.08 | 83.69 | 82.08 | 82.81 | 82.81 | 0.52% | 1,312,962 |
Sep 4, 2024 | 82.91 | 83.23 | 82.21 | 82.38 | 82.38 | -1.23% | 1,558,403 |
Sep 3, 2024 | 82.67 | 83.99 | 82.58 | 83.41 | 83.41 | -1.43% | 1,486,884 |
Aug 30, 2024 | 85.40 | 85.46 | 84.08 | 84.62 | 84.62 | 0.95% | 1,898,121 |
Aug 29, 2024 | 83.72 | 84.10 | 83.24 | 83.82 | 83.82 | 1.77% | 1,547,944 |
Aug 28, 2024 | 84.11 | 84.47 | 81.92 | 82.36 | 82.36 | -2.90% | 2,738,886 |
Aug 27, 2024 | 86.00 | 86.63 | 84.79 | 84.82 | 84.82 | -1.62% | 1,911,763 |
Aug 26, 2024 | 85.62 | 87.50 | 85.30 | 86.22 | 86.22 | 0.61% | 3,400,971 |
Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 85.70 | -0.10% | 3,427,011 |
Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 85.79 | -4.40% | 6,374,189 |
Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 89.74 | 2.00% | 3,571,797 |
Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 87.98 | -2.44% | 2,724,809 |
Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 90.18 | 1.37% | 3,164,971 |
Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 88.97 | 3.23% | 4,493,904 |
Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 86.18 | 2.61% | 2,503,919 |
Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 83.99 | -2.56% | 3,180,980 |
Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 86.20 | 1.14% | 1,540,527 |
Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 85.23 | 0.15% | 1,806,588 |
Aug 9, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 85.10 | -1.66% | 1,888,498 |
Aug 8, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 86.54 | 5.52% | 3,305,658 |
Aug 7, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 82.01 | -1.20% | 2,491,826 |
Aug 6, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 83.01 | 0.75% | 2,086,213 |
Aug 5, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 82.39 | -2.49% | 3,516,683 |