Baidu, Inc. (BVMF:BIDU34)
Brazil
· Delayed Price · Currency is BRL 45.30
+0.70 (1.57%)
At close: Dec 4, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.88 | 45.47 | 44.57 | 45.30 | 45.30 | 1.57% | 6,255 |
| Dec 3, 2025 | 44.96 | 45.01 | 44.50 | 44.60 | 44.60 | -1.70% | 11,829 |
| Dec 2, 2025 | 45.65 | 45.69 | 45.08 | 45.37 | 45.37 | -1.90% | 13,299 |
| Dec 1, 2025 | 45.15 | 46.25 | 44.91 | 46.25 | 46.25 | 2.44% | 55,222 |
| Nov 28, 2025 | 44.84 | 45.16 | 44.61 | 45.15 | 45.15 | 2.52% | 32,371 |
| Nov 27, 2025 | 46.00 | 46.05 | 44.04 | 44.04 | 44.04 | -2.13% | 3,359 |
| Nov 26, 2025 | 47.18 | 47.18 | 44.00 | 45.00 | 45.00 | -1.68% | 50,888 |
| Nov 25, 2025 | 46.00 | 46.58 | 45.30 | 45.77 | 45.77 | -2.99% | 23,358 |
| Nov 24, 2025 | 44.21 | 47.18 | 44.21 | 47.18 | 47.18 | 9.21% | 50,525 |
| Nov 21, 2025 | 43.50 | 43.55 | 42.00 | 43.20 | 43.20 | -2.48% | 121,645 |
| Nov 19, 2025 | 44.55 | 44.55 | 43.13 | 44.30 | 44.30 | -1.12% | 27,160 |
| Nov 18, 2025 | 44.78 | 44.94 | 41.00 | 44.80 | 44.80 | 2.24% | 43,043 |
| Nov 17, 2025 | 45.73 | 45.73 | 43.61 | 43.82 | 43.82 | -0.07% | 10,867 |
| Nov 14, 2025 | 45.90 | 45.90 | 43.62 | 43.85 | 43.85 | -4.47% | 32,914 |
| Nov 13, 2025 | 49.06 | 49.10 | 45.15 | 45.90 | 45.90 | -6.13% | 190,760 |
| Nov 12, 2025 | 49.50 | 49.50 | 48.05 | 48.90 | 48.90 | -2.16% | 17,054 |
| Nov 11, 2025 | 50.40 | 50.76 | 49.45 | 49.98 | 49.98 | -1.17% | 67,168 |
| Nov 10, 2025 | 48.84 | 50.57 | 48.84 | 50.57 | 50.57 | 4.70% | 33,603 |
| Nov 7, 2025 | 47.80 | 48.35 | 47.61 | 48.30 | 48.30 | -3.38% | 9,554 |
| Nov 6, 2025 | 47.09 | 49.99 | 47.09 | 49.99 | 49.99 | 5.58% | 11,743 |
| Nov 5, 2025 | 48.35 | 48.35 | 47.25 | 47.35 | 47.35 | -1.87% | 15,973 |
| Nov 4, 2025 | 47.86 | 49.09 | 47.46 | 48.25 | 48.25 | 3.90% | 10,835 |
| Nov 3, 2025 | 46.95 | 46.95 | 46.17 | 46.44 | 46.44 | -0.09% | 11,335 |
| Oct 31, 2025 | 45.72 | 47.03 | 45.72 | 46.48 | 46.48 | -0.06% | 6,152 |
| Oct 30, 2025 | 47.91 | 47.91 | 46.51 | 46.51 | 46.51 | -4.81% | 17,685 |
| Oct 29, 2025 | 49.99 | 49.99 | 48.27 | 48.86 | 48.86 | 0.49% | 12,626 |
| Oct 28, 2025 | 48.65 | 49.10 | 48.40 | 48.62 | 48.62 | -1.98% | 5,660 |
| Oct 27, 2025 | 49.23 | 49.89 | 49.21 | 49.60 | 49.60 | 5.08% | 56,007 |
| Oct 24, 2025 | 46.60 | 47.48 | 46.60 | 47.20 | 47.20 | 1.33% | 3,315 |
| Oct 23, 2025 | 45.80 | 46.80 | 45.77 | 46.58 | 46.58 | 0.63% | 57,260 |
| Oct 22, 2025 | 45.99 | 46.46 | 45.02 | 46.29 | 46.29 | -2.75% | 34,286 |
| Oct 21, 2025 | 47.43 | 47.60 | 45.48 | 47.60 | 47.60 | 0.21% | 30,528 |
| Oct 20, 2025 | 47.47 | 47.50 | 45.93 | 47.50 | 47.50 | 0.06% | 77,541 |
| Oct 17, 2025 | 45.91 | 47.47 | 45.91 | 47.47 | 47.47 | 1.11% | 25,229 |
| Oct 16, 2025 | 46.38 | 47.50 | 46.38 | 46.95 | 46.95 | -0.80% | 10,910 |
| Oct 15, 2025 | 48.20 | 48.27 | 47.13 | 47.33 | 47.33 | -1.40% | 11,442 |
| Oct 14, 2025 | 47.42 | 48.00 | 46.80 | 48.00 | 48.00 | -1.98% | 2,606 |
| Oct 13, 2025 | 49.01 | 49.79 | 48.36 | 48.97 | 48.97 | 2.62% | 45,198 |
| Oct 10, 2025 | 51.00 | 51.00 | 47.23 | 47.72 | 47.72 | -5.50% | 23,763 |
| Oct 9, 2025 | 52.75 | 52.75 | 50.31 | 50.50 | 50.50 | -4.27% | 43,155 |
| Oct 8, 2025 | 53.56 | 53.56 | 52.01 | 52.75 | 52.75 | -0.51% | 6,093 |
| Oct 7, 2025 | 55.48 | 55.48 | 52.96 | 53.02 | 53.02 | -3.60% | 8,211 |
| Oct 6, 2025 | 54.74 | 56.69 | 53.91 | 55.00 | 55.00 | 1.49% | 11,654 |
| Oct 3, 2025 | 54.10 | 54.94 | 54.01 | 54.19 | 54.19 | 1.37% | 14,926 |
| Oct 2, 2025 | 53.99 | 55.20 | 53.16 | 53.46 | 53.46 | 2.73% | 19,382 |
| Oct 1, 2025 | 50.42 | 52.25 | 50.08 | 52.04 | 52.04 | 4.25% | 7,502 |
| Sep 30, 2025 | 52.29 | 52.30 | 49.50 | 49.92 | 49.92 | -4.77% | 37,477 |
| Sep 29, 2025 | 51.94 | 52.42 | 50.74 | 52.42 | 52.42 | 0.83% | 22,144 |
| Sep 26, 2025 | 52.65 | 52.65 | 50.06 | 51.99 | 51.99 | -1.35% | 23,339 |
| Sep 25, 2025 | 50.68 | 52.70 | 50.06 | 52.70 | 52.70 | 3.99% | 19,677 |
| Sep 24, 2025 | 48.01 | 52.79 | 48.01 | 50.68 | 50.68 | 7.26% | 28,843 |
| Sep 23, 2025 | 51.70 | 51.70 | 47.15 | 47.25 | 47.25 | -7.80% | 13,288 |
| Sep 22, 2025 | 52.70 | 53.90 | 51.25 | 51.25 | 51.25 | -0.10% | 9,157 |
| Sep 19, 2025 | 51.11 | 52.59 | 51.11 | 51.30 | 51.30 | 0.61% | 7,954 |
| Sep 18, 2025 | 50.98 | 51.79 | 50.22 | 50.99 | 50.99 | -2.60% | 14,429 |
| Sep 17, 2025 | 50.30 | 52.35 | 49.59 | 52.35 | 52.35 | 11.72% | 33,715 |
| Sep 16, 2025 | 44.17 | 47.16 | 44.17 | 46.86 | 46.86 | 8.15% | 24,247 |
| Sep 15, 2025 | 44.88 | 44.88 | 43.25 | 43.33 | 43.33 | -3.48% | 8,614 |
| Sep 12, 2025 | 45.00 | 45.16 | 43.32 | 44.89 | 44.89 | 4.69% | 22,856 |
| Sep 11, 2025 | 41.99 | 43.31 | 41.99 | 42.88 | 42.88 | 4.08% | 13,923 |
| Sep 10, 2025 | 43.14 | 43.21 | 41.20 | 41.20 | 41.20 | -1.90% | 7,857 |
| Sep 9, 2025 | 42.10 | 42.78 | 41.80 | 42.00 | 42.00 | 0.14% | 7,254 |
| Sep 8, 2025 | 42.03 | 43.10 | 41.61 | 41.94 | 41.94 | 8.48% | 24,169 |
| Sep 5, 2025 | 38.44 | 39.40 | 38.38 | 38.66 | 38.66 | 1.36% | 6,147 |
| Sep 4, 2025 | 38.05 | 38.42 | 37.88 | 38.14 | 38.14 | 1.22% | 3,186 |
| Sep 3, 2025 | 37.40 | 38.09 | 37.40 | 37.68 | 37.68 | 0.19% | 2,327 |
| Sep 2, 2025 | 37.49 | 37.77 | 36.29 | 37.61 | 37.61 | 0.29% | 10,289 |
| Sep 1, 2025 | 37.51 | 38.20 | 37.04 | 37.50 | 37.50 | 1.30% | 1,915 |
| Aug 29, 2025 | 35.81 | 37.26 | 35.81 | 37.02 | 37.02 | 3.99% | 6,106 |
| Aug 28, 2025 | 34.53 | 35.60 | 34.44 | 35.60 | 35.60 | 2.33% | 4,308 |
| Aug 27, 2025 | 36.28 | 36.28 | 34.64 | 34.79 | 34.79 | -3.23% | 11,065 |
| Aug 26, 2025 | 35.84 | 36.12 | 35.78 | 35.95 | 35.95 | 0.81% | 2,716 |
| Aug 25, 2025 | 35.40 | 36.11 | 35.40 | 35.66 | 35.66 | 1.94% | 18,187 |
| Aug 22, 2025 | 34.92 | 35.09 | 34.56 | 34.98 | 34.98 | 1.80% | 1,891 |
| Aug 21, 2025 | 34.11 | 34.62 | 33.77 | 34.36 | 34.36 | 1.84% | 3,866 |
| Aug 20, 2025 | 34.60 | 34.60 | 33.45 | 33.74 | 33.74 | -3.82% | 3,683 |
| Aug 19, 2025 | 34.51 | 35.55 | 34.51 | 35.08 | 35.08 | -0.23% | 31,795 |
| Aug 18, 2025 | 35.02 | 35.32 | 34.93 | 35.16 | 35.16 | 1.03% | 8,627 |
| Aug 15, 2025 | 34.68 | 34.80 | 34.23 | 34.80 | 34.80 | 1.37% | 2,560 |
| Aug 14, 2025 | 34.55 | 34.64 | 34.27 | 34.33 | 34.33 | -2.31% | 1,446 |
| Aug 13, 2025 | 34.55 | 35.25 | 34.55 | 35.14 | 35.14 | 3.87% | 9,936 |
| Aug 12, 2025 | 33.50 | 33.98 | 33.20 | 33.83 | 33.83 | 1.17% | 3,198 |
| Aug 11, 2025 | 33.65 | 34.16 | 32.97 | 33.44 | 33.44 | -1.62% | 22,767 |
| Aug 8, 2025 | 33.84 | 34.05 | 33.44 | 33.99 | 33.99 | 0.44% | 2,286 |
| Aug 7, 2025 | 33.96 | 34.47 | 33.84 | 33.84 | 33.84 | - | 698 |
| Aug 6, 2025 | 34.14 | 34.14 | 33.49 | 33.84 | 33.84 | 0.42% | 3,760 |
| Aug 5, 2025 | 34.72 | 34.72 | 33.70 | 33.70 | 33.70 | -1.95% | 6,782 |
| Aug 4, 2025 | 34.45 | 34.52 | 34.26 | 34.37 | 34.37 | 0.64% | 1,669 |
| Aug 1, 2025 | 35.44 | 35.44 | 33.92 | 34.15 | 34.15 | -2.65% | 14,049 |
| Jul 31, 2025 | 34.56 | 35.22 | 34.55 | 35.08 | 35.08 | 2.48% | 2,270 |
| Jul 30, 2025 | 34.89 | 34.89 | 34.10 | 34.23 | 34.23 | -0.93% | 3,191 |
| Jul 29, 2025 | 35.52 | 35.65 | 34.50 | 34.55 | 34.55 | -3.49% | 17,533 |
| Jul 28, 2025 | 36.36 | 36.36 | 35.56 | 35.80 | 35.80 | -0.56% | 23,692 |
| Jul 25, 2025 | 35.94 | 36.13 | 35.79 | 36.00 | 36.00 | 0.17% | 8,964 |
| Jul 24, 2025 | 36.01 | 36.44 | 35.94 | 35.94 | 35.94 | -1.99% | 5,387 |
| Jul 23, 2025 | 37.48 | 37.50 | 36.50 | 36.67 | 36.67 | -0.68% | 2,634 |
| Jul 22, 2025 | 35.21 | 36.99 | 35.21 | 36.92 | 36.92 | 4.32% | 29,112 |
| Jul 21, 2025 | 35.10 | 35.86 | 34.90 | 35.39 | 35.39 | 0.83% | 12,481 |
| Jul 18, 2025 | 35.20 | 35.50 | 34.81 | 35.10 | 35.10 | 1.24% | 37,077 |
| Jul 17, 2025 | 34.76 | 34.84 | 34.50 | 34.67 | 34.67 | 1.52% | 12,349 |