Baidu, Inc. (BAIDF)
OTCMKTS
· Delayed Price · Currency is USD
14.98
-0.14 (-0.93%)
At close: Dec 4, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.93% | 444 |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.37% | 106 |
| Dec 1, 2025 | 15.10 | 15.10 | 15.07 | 15.07 | 15.07 | 0.43% | 5,150 |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 2,560 |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 217 |
| Nov 21, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 4.87% | 706 |
| Nov 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.91% | 487 |
| Nov 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.87% | 82,131 |
| Nov 14, 2025 | 14.75 | 14.75 | 13.50 | 13.87 | 13.87 | -9.65% | 73,885 |
| Nov 13, 2025 | 15.50 | 15.53 | 15.05 | 15.35 | 15.35 | -5.25% | 2,050 |
| Nov 12, 2025 | 17.92 | 17.92 | 16.20 | 16.20 | 16.20 | -4.17% | 230,040 |
| Nov 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.45% | 100 |
| Nov 10, 2025 | 16.31 | 16.50 | 15.42 | 16.50 | 16.50 | 8.84% | 8,430 |
| Nov 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.03% | 320,190 |
| Nov 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5.16% | 200,100 |
| Nov 4, 2025 | 14.05 | 14.41 | 14.05 | 14.41 | 14.41 | 0.71% | 128,347 |
| Nov 3, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -12.24% | 593 |
| Oct 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 5.95% | 320,396 |
| Oct 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% | 3,081 |
| Oct 28, 2025 | 15.25 | 15.31 | 15.25 | 15.31 | 15.31 | -0.49% | 120,439 |
| Oct 27, 2025 | 14.46 | 15.39 | 14.46 | 15.39 | 15.39 | 3.01% | 1,175 |
| Oct 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -4.11% | 120,371 |
| Oct 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 4.99% | 150 |
| Oct 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.45% | 2,000 |
| Oct 20, 2025 | 15.50 | 15.50 | 14.48 | 14.48 | 14.48 | -3.47% | 80,692 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 631 |
| Oct 15, 2025 | 15.00 | 15.15 | 14.90 | 15.15 | 15.15 | 3.03% | 190,228 |
| Oct 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.62% | 200,580 |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.13% | 121,345 |
| Oct 10, 2025 | 14.50 | 16.13 | 14.50 | 15.75 | 15.75 | -8.85% | 123,622 |
| Oct 9, 2025 | 16.59 | 17.28 | 16.50 | 17.28 | 17.28 | -2.84% | 99,001 |
| Oct 7, 2025 | 18.33 | 18.33 | 17.57 | 17.79 | 17.79 | -2.95% | 1,694 |
| Oct 6, 2025 | 18.08 | 18.50 | 18.08 | 18.33 | 18.33 | 0.14% | 1,441 |
| Oct 3, 2025 | 17.65 | 18.30 | 17.65 | 18.30 | 18.30 | 5.17% | 173,540 |
| Oct 2, 2025 | 17.25 | 18.33 | 16.59 | 17.40 | 17.40 | 3.20% | 1,263 |
| Oct 1, 2025 | 17.00 | 17.10 | 16.86 | 16.86 | 16.86 | -0.06% | 1,051 |
| Sep 30, 2025 | 16.98 | 16.98 | 16.33 | 16.87 | 16.87 | 1.02% | 135,460 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.08% | 317 |
| Sep 26, 2025 | 15.56 | 16.36 | 15.56 | 16.36 | 16.36 | -5.16% | 39,451 |
| Sep 25, 2025 | 16.36 | 17.50 | 16.36 | 17.25 | 17.25 | 4.99% | 81,186 |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.69% | 120,319 |
| Sep 23, 2025 | 17.50 | 17.50 | 15.26 | 16.00 | 16.00 | -6.75% | 1,706 |
| Sep 22, 2025 | 15.76 | 17.23 | 15.76 | 17.16 | 17.16 | 1.17% | 73,228 |
| Sep 19, 2025 | 17.00 | 17.00 | 15.22 | 16.96 | 16.96 | 2.42% | 121,662 |
| Sep 18, 2025 | 17.75 | 17.75 | 16.56 | 16.56 | 16.56 | -2.56% | 1,281 |
| Sep 17, 2025 | 15.90 | 17.12 | 15.90 | 17.00 | 17.00 | 10.36% | 163,128 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10.51% | 3,093 |
| Sep 15, 2025 | 14.39 | 14.39 | 13.94 | 13.94 | 13.94 | -3.26% | 121,166 |
| Sep 12, 2025 | 14.40 | 14.41 | 13.80 | 14.41 | 14.41 | 5.15% | 81,137 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 10.04% | 60,225 |
| Sep 10, 2025 | 12.45 | 13.73 | 12.45 | 12.45 | 12.45 | -9.95% | 57,545 |
| Sep 8, 2025 | 12.65 | 13.83 | 12.65 | 13.83 | 13.83 | 10.51% | 1,468 |
| Sep 5, 2025 | 12.41 | 12.51 | 12.41 | 12.51 | 12.51 | 5.93% | 42,134 |
| Sep 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.87% | 288 |
| Sep 2, 2025 | 12.00 | 12.42 | 11.80 | 12.42 | 12.42 | 5.21% | 820 |
| Aug 29, 2025 | 11.20 | 11.80 | 10.60 | 11.80 | 11.80 | 5.36% | 6,022 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.04% | 590 |
| Aug 26, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.22% | 108 |
| Aug 25, 2025 | 10.60 | 11.50 | 10.60 | 11.23 | 11.23 | 0.97% | 2,076 |
| Aug 14, 2025 | 12.65 | 12.65 | 11.12 | 11.12 | 11.12 | 1.11% | 996 |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.29% | 206 |
| Aug 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.01% | 180 |
| Aug 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.26% | 175 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.78 | 11.00 | 11.00 | - | 1,131 |
| Jul 30, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.29% | 429 |
| Jul 28, 2025 | 11.99 | 11.99 | 10.61 | 10.86 | 10.86 | -3.80% | 1,229 |
| Jul 25, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -3.92% | 220 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -1.88% | 706 |
| Jul 23, 2025 | 11.75 | 12.90 | 11.18 | 11.98 | 11.98 | 12.97% | 3,206 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 5.47% | 1,096 |
| Jul 16, 2025 | 10.87 | 10.87 | 10.05 | 10.05 | 10.05 | -7.54% | 1,307 |
| Jul 11, 2025 | 11.12 | 11.49 | 10.87 | 10.87 | 10.87 | -8.54% | 2,052 |
| Jul 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 4.71% | 140 |
| Jul 8, 2025 | 12.90 | 12.90 | 11.35 | 11.35 | 11.35 | 6.42% | 551 |
| Jul 2, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.66 | 0.14% | 1,119 |
| Jul 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 3,900 |
| Jun 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.07% | 101 |
| Jun 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4.27% | 1,086 |
| Jun 23, 2025 | 11.75 | 11.75 | 10.43 | 10.43 | 10.43 | -1.60% | 270 |
| Jun 20, 2025 | 9.25 | 10.60 | 9.25 | 10.60 | 10.60 | 10.88% | 5,407 |
| Jun 13, 2025 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | - | 638 |
| Jun 12, 2025 | 9.56 | 11.64 | 9.56 | 9.56 | 9.56 | -14.49% | 882 |
| Jun 11, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.49% | 242 |
| Jun 9, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3.08% | 140 |
| Jun 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -6.15% | 105 |
| Jun 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -6.58% | 255 |