Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
112.32
-1.79 (-1.57%)
Nov 18, 2025, 9:38 AM EST - Market open
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 116.57 | 118.25 | 113.98 | 114.11 | 114.11 | -1.63% | 3,839,340 |
| 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 |
| 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 |