Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
131.34
-4.06 (-3.00%)
At close: Sep 26, 2025, 4:00 PM EDT
131.56
+0.22 (0.17%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 90.33 | 91.27 | 90.12 | 90.13 | 90.13 | 0.31% | 2,773,789 |
| Aug 15, 2025 | 88.87 | 90.17 | 88.78 | 89.85 | 89.85 | 1.26% | 3,846,363 |
| Aug 14, 2025 | 88.86 | 89.59 | 88.41 | 88.73 | 88.73 | -2.57% | 2,621,718 |
| Aug 13, 2025 | 90.06 | 91.45 | 90.01 | 91.07 | 91.07 | 3.69% | 4,910,299 |
| Aug 12, 2025 | 86.13 | 88.22 | 86.04 | 87.83 | 87.83 | 2.14% | 4,418,006 |
| Aug 11, 2025 | 87.55 | 87.55 | 84.64 | 85.99 | 85.99 | -1.57% | 6,991,064 |
| Aug 8, 2025 | 87.03 | 87.69 | 86.30 | 87.36 | 87.36 | -0.13% | 1,985,345 |
| Aug 7, 2025 | 87.83 | 88.56 | 86.95 | 87.47 | 87.47 | 0.76% | 2,608,422 |
| Aug 6, 2025 | 86.64 | 86.86 | 85.36 | 86.81 | 86.81 | 1.11% | 2,926,263 |
| Aug 5, 2025 | 87.25 | 87.40 | 85.76 | 85.86 | 85.86 | -2.03% | 3,224,066 |
| Aug 4, 2025 | 88.28 | 88.56 | 86.66 | 87.64 | 87.64 | 1.75% | 2,782,012 |
| Aug 1, 2025 | 86.66 | 87.13 | 85.63 | 86.13 | 86.13 | -1.98% | 2,619,915 |
| Jul 31, 2025 | 86.15 | 88.27 | 85.86 | 87.87 | 87.87 | 2.25% | 4,064,080 |
| Jul 30, 2025 | 86.76 | 87.09 | 85.47 | 85.94 | 85.94 | -0.99% | 2,543,800 |
| Jul 29, 2025 | 88.96 | 89.09 | 86.54 | 86.80 | 86.80 | -2.91% | 4,450,301 |
| Jul 28, 2025 | 90.59 | 91.35 | 89.03 | 89.40 | 89.40 | -1.54% | 2,877,432 |
| Jul 25, 2025 | 91.50 | 91.50 | 89.96 | 90.80 | 90.80 | -0.21% | 1,726,624 |
| Jul 24, 2025 | 92.03 | 92.16 | 90.88 | 90.99 | 90.99 | -2.25% | 3,929,588 |
| Jul 23, 2025 | 94.42 | 94.50 | 91.65 | 93.08 | 93.08 | 0.68% | 4,818,666 |
| Jul 22, 2025 | 90.12 | 93.37 | 89.40 | 92.45 | 92.45 | 4.10% | 6,912,378 |
| Jul 21, 2025 | 88.18 | 90.35 | 87.55 | 88.81 | 88.81 | 1.14% | 4,199,722 |
| Jul 18, 2025 | 88.34 | 90.20 | 87.74 | 87.81 | 87.81 | 0.34% | 5,779,680 |