Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
108.12
-1.79 (-1.63%)
At close: Mar 27, 2026, 4:00 PM EDT
107.66
-0.46 (-0.43%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.98 | 109.58 | 107.71 | 108.12 | 108.12 | -1.63% | 1,320,630 |
| Mar 26, 2026 | 111.84 | 112.92 | 109.35 | 109.91 | 109.91 | -4.92% | 1,953,820 |
| Mar 25, 2026 | 114.85 | 115.92 | 113.88 | 115.60 | 115.60 | 2.73% | 1,408,912 |
| Mar 24, 2026 | 113.60 | 114.41 | 111.80 | 112.53 | 112.53 | -1.75% | 1,343,972 |
| Mar 23, 2026 | 114.35 | 116.24 | 113.53 | 114.53 | 114.53 | 0.24% | 1,546,856 |
| Mar 20, 2026 | 117.20 | 117.89 | 113.73 | 114.26 | 114.26 | -3.99% | 2,146,915 |
| Mar 19, 2026 | 117.38 | 120.24 | 116.47 | 119.01 | 119.01 | -2.35% | 1,716,701 |
| Mar 18, 2026 | 122.24 | 125.74 | 121.73 | 121.87 | 121.87 | 0.98% | 2,774,545 |
| Mar 17, 2026 | 122.22 | 122.34 | 120.47 | 120.69 | 120.69 | -0.91% | 1,431,607 |
| Mar 16, 2026 | 125.99 | 126.71 | 121.34 | 121.80 | 121.80 | -1.83% | 2,788,810 |
| Mar 13, 2026 | 125.13 | 128.10 | 124.03 | 124.07 | 124.07 | 0.74% | 2,983,414 |
| Mar 12, 2026 | 122.62 | 125.35 | 122.07 | 123.16 | 123.16 | -1.59% | 1,959,653 |
| Mar 11, 2026 | 125.21 | 125.63 | 123.20 | 125.15 | 125.15 | -0.28% | 1,909,915 |
| Mar 10, 2026 | 124.37 | 128.21 | 124.11 | 125.50 | 125.50 | 2.47% | 3,531,420 |
| Mar 9, 2026 | 118.89 | 122.93 | 118.14 | 122.48 | 122.48 | 2.88% | 2,543,412 |
| Mar 6, 2026 | 119.20 | 120.91 | 118.35 | 119.05 | 119.05 | 0.95% | 2,604,750 |
| Mar 5, 2026 | 117.40 | 120.00 | 116.53 | 117.93 | 117.93 | -0.88% | 2,517,750 |
| Mar 4, 2026 | 120.01 | 120.71 | 118.31 | 118.98 | 118.98 | 0.23% | 2,565,242 |
| Mar 3, 2026 | 117.75 | 119.10 | 115.60 | 118.71 | 118.71 | -3.93% | 3,442,946 |
| Mar 2, 2026 | 119.25 | 124.08 | 119.22 | 123.56 | 123.56 | -0.71% | 1,886,516 |
| Feb 27, 2026 | 125.99 | 126.22 | 123.88 | 124.44 | 124.44 | -0.57% | 1,702,187 |
| Feb 26, 2026 | 129.20 | 129.40 | 122.97 | 125.15 | 125.15 | -5.65% | 5,280,391 |
| Feb 25, 2026 | 132.80 | 133.88 | 131.56 | 132.65 | 132.65 | -0.73% | 1,817,885 |
| Feb 24, 2026 | 132.00 | 133.92 | 130.52 | 133.63 | 133.63 | -0.23% | 1,668,631 |
| Feb 23, 2026 | 135.75 | 136.57 | 133.61 | 133.94 | 133.94 | -1.42% | 1,458,441 |
| Feb 20, 2026 | 132.11 | 136.63 | 131.10 | 135.86 | 135.86 | -0.91% | 2,269,909 |
| Feb 19, 2026 | 137.27 | 137.95 | 135.67 | 137.11 | 137.11 | -0.55% | 1,883,572 |
| Feb 18, 2026 | 138.10 | 139.80 | 137.80 | 137.87 | 137.87 | 0.39% | 1,473,344 |
| Feb 17, 2026 | 137.47 | 139.88 | 136.57 | 137.33 | 137.33 | 0.23% | 1,943,029 |
| Feb 13, 2026 | 133.96 | 138.06 | 131.50 | 137.01 | 137.01 | -0.99% | 4,084,793 |
| Feb 12, 2026 | 144.27 | 144.61 | 136.50 | 138.38 | 138.38 | -4.64% | 3,334,682 |
| Feb 11, 2026 | 147.00 | 148.06 | 142.82 | 145.12 | 145.12 | -1.72% | 1,551,146 |
| Feb 10, 2026 | 147.00 | 149.58 | 145.94 | 147.66 | 147.66 | 0.47% | 1,689,740 |
| Feb 9, 2026 | 144.75 | 147.00 | 142.70 | 146.97 | 146.97 | 0.71% | 1,787,852 |
| Feb 6, 2026 | 142.45 | 146.13 | 141.22 | 145.93 | 145.93 | 5.02% | 2,988,168 |
| Feb 5, 2026 | 140.82 | 142.37 | 138.08 | 138.96 | 138.96 | 0.73% | 3,068,028 |
| Feb 4, 2026 | 140.77 | 141.49 | 136.31 | 137.95 | 137.95 | -4.77% | 3,289,176 |
| Feb 3, 2026 | 146.17 | 147.43 | 142.00 | 144.86 | 144.86 | -2.50% | 2,406,117 |
| Feb 2, 2026 | 150.02 | 150.97 | 147.39 | 148.57 | 148.57 | -3.01% | 2,708,032 |
| Jan 30, 2026 | 156.01 | 157.40 | 152.54 | 153.18 | 153.18 | -2.75% | 2,125,654 |
| Jan 29, 2026 | 158.71 | 161.93 | 153.18 | 157.51 | 157.51 | -0.10% | 2,079,651 |
| Jan 28, 2026 | 160.10 | 160.48 | 156.01 | 157.67 | 157.67 | 0.02% | 1,820,300 |
| Jan 27, 2026 | 159.37 | 161.79 | 157.18 | 157.64 | 157.64 | 1.00% | 2,037,253 |
| Jan 26, 2026 | 158.00 | 159.10 | 155.21 | 156.08 | 156.08 | -3.32% | 3,045,704 |
| Jan 23, 2026 | 163.25 | 163.75 | 160.94 | 161.44 | 161.44 | -0.66% | 2,214,881 |
| Jan 22, 2026 | 164.36 | 165.30 | 160.30 | 162.52 | 162.52 | 0.15% | 3,167,533 |
| Jan 21, 2026 | 158.51 | 163.68 | 158.02 | 162.28 | 162.28 | 8.17% | 5,763,212 |
| Jan 20, 2026 | 150.92 | 155.42 | 149.74 | 150.02 | 150.02 | 0.33% | 4,028,756 |
| Jan 16, 2026 | 148.66 | 149.66 | 145.64 | 149.53 | 149.53 | 0.09% | 3,292,793 |
| Jan 15, 2026 | 150.27 | 151.13 | 147.90 | 149.40 | 149.40 | -0.73% | 3,104,781 |