Skip to main content
Baidu, Inc. (BIDU)
NASDAQ: BIDU · Real-Time Price · USD
125.66
+6.94 (5.85%)
At close: Dec 5, 2025, 4:00 PM EST
125.61
-0.05 (-0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST

Baidu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.80126.88122.63125.66125.665.85%5,013,111
Dec 4, 2025118.69119.77117.47118.72118.721.23%1,393,498
Dec 3, 2025117.23118.30116.96117.28117.28-1.44%1,137,986
Dec 2, 2025118.36119.15116.90118.99118.99-0.60%1,305,496
Dec 1, 2025118.13120.20117.27119.71119.712.41%2,329,939
Nov 28, 2025117.00118.20116.78116.89116.890.47%1,150,121
Nov 26, 2025117.50118.40113.60116.34116.34-1.31%2,776,140
Nov 25, 2025120.39120.43117.50117.88117.88-1.12%2,514,871
Nov 24, 2025115.89120.00115.43119.21119.217.44%4,418,030
Nov 21, 2025109.23112.99108.98110.95110.950.45%2,758,078
Nov 20, 2025116.96117.37110.30110.45110.45-4.36%4,847,942
Nov 19, 2025115.07116.51113.23115.49115.49-1.41%3,033,729
Nov 18, 2025109.40118.06108.01117.14117.142.66%6,784,195
Nov 17, 2025116.57118.25113.98114.11114.11-1.63%3,861,249
Nov 14, 2025117.87120.29115.34116.00116.00-3.85%5,102,001
Nov 13, 2025127.53127.90119.33120.65120.65-6.43%6,033,800
Nov 12, 2025129.38129.58126.83128.94128.94-2.28%2,767,997
Nov 11, 2025133.02133.51130.31131.95131.95-0.28%3,450,071
Nov 10, 2025130.02132.55129.02132.32132.325.05%4,267,527
Nov 7, 2025125.86126.61124.26125.96125.96-0.85%3,048,571
Nov 6, 2025127.28130.95125.90127.04127.043.01%5,307,196
Nov 5, 2025125.12125.12123.04123.33123.33-1.33%3,656,095
Nov 4, 2025123.02128.00122.00124.99124.993.10%5,742,737
Nov 3, 2025121.41121.86120.40121.23121.230.30%1,844,851
Oct 31, 2025121.04122.59120.03120.87120.87-0.77%2,671,585
Oct 30, 2025122.95124.04121.60121.81121.81-4.54%3,274,507
Oct 29, 2025128.55129.10125.09127.60127.600.62%3,208,119
Oct 28, 2025126.62127.88125.89126.82126.82-1.43%2,429,036
Oct 27, 2025129.17130.03128.14128.66128.664.81%5,081,505
Oct 24, 2025122.44123.25121.58122.76122.761.89%2,826,720
Oct 23, 2025120.15121.71119.02120.48120.482.95%3,674,526
Oct 22, 2025118.87120.93116.43117.03117.03-1.77%3,901,823
Oct 21, 2025120.19120.50117.61119.14119.14-2.44%2,779,076
Oct 20, 2025120.60123.35119.31122.12122.121.76%5,270,831
Oct 17, 2025117.80120.74117.73120.01120.01-0.73%3,877,494
Oct 16, 2025121.16122.83120.04120.89120.89-0.57%2,654,845
Oct 15, 2025123.48123.73120.48121.58121.581.37%4,334,093
Oct 14, 2025120.16121.90119.10119.94119.94-4.60%7,618,155
Oct 13, 2025126.59128.20123.42125.72125.723.31%5,246,084
Oct 10, 2025128.98131.05120.31121.69121.69-8.09%9,779,647
Oct 9, 2025136.24136.24130.80132.40132.40-3.99%4,558,230
Oct 8, 2025138.18139.05136.41137.90137.90-0.75%3,379,091
Oct 7, 2025145.28146.50138.63138.94138.94-4.12%4,051,305
Oct 6, 2025142.72149.51141.47144.91144.912.05%6,012,261
Oct 3, 2025142.20144.46141.47142.00142.001.26%4,809,284
Oct 2, 2025143.51145.20139.13140.23140.232.03%7,704,618
Oct 1, 2025131.75137.69131.70137.44137.444.30%3,972,759
Sep 30, 2025136.37137.85130.03131.77131.77-2.29%5,488,335
Sep 29, 2025134.98135.83133.04134.86134.862.68%3,899,411
Sep 26, 2025132.91133.16130.90131.34131.34-3.00%3,769,509
Sep 25, 2025133.49136.50131.10135.40135.401.87%5,341,501
Sep 24, 2025130.39139.27129.30132.92132.925.85%12,114,905
Sep 23, 2025132.41132.41124.90125.57125.57-8.09%11,610,013
Sep 22, 2025139.28141.60136.59136.63136.630.95%6,907,671
Sep 19, 2025136.77138.18134.86135.35135.350.07%7,664,873
Sep 18, 2025133.62137.08132.00135.25135.25-1.87%9,266,815
Sep 17, 2025133.85138.00130.68137.83137.8311.34%19,885,237
Sep 16, 2025117.02124.79116.86123.79123.797.81%11,801,140
Sep 15, 2025114.94115.59113.69114.82114.820.03%4,278,487
Sep 12, 2025116.10116.91113.03114.78114.782.65%10,571,889
Sep 11, 2025109.89112.78109.50111.82111.823.92%8,221,120
Sep 10, 2025110.88111.14106.81107.60107.60-0.80%4,710,966
Sep 9, 2025109.05110.55107.76108.47108.47-0.17%5,395,638
Sep 8, 2025109.64111.31107.65108.65108.656.56%13,860,317
Sep 5, 202599.72102.0099.54101.96101.963.82%7,276,326
Sep 4, 202598.0398.6896.7598.2198.211.88%4,236,546
Sep 3, 202596.9197.6095.8896.4096.400.11%4,299,667
Sep 2, 202592.6196.3992.5696.2996.291.04%7,145,446
Aug 29, 202592.5096.2992.4995.3095.304.76%10,905,131
Aug 28, 202589.2490.9888.6690.9790.971.24%2,642,573
Aug 27, 202590.1090.6089.2089.8689.86-2.83%4,298,255
Aug 26, 202591.9893.0691.8892.4892.480.60%4,429,757
Aug 25, 202592.1393.2591.7291.9391.932.13%6,425,965
Aug 22, 202588.7090.5488.1490.0190.012.74%4,256,864
Aug 21, 202586.6788.2286.1087.6187.610.98%3,533,699
Aug 20, 202586.2187.9884.8286.7686.76-2.59%9,324,646
Aug 19, 202590.5391.0088.9589.0789.07-1.18%3,615,423
Aug 18, 202590.3391.2790.1290.1390.130.31%2,773,789
Aug 15, 202588.8790.1788.7889.8589.851.26%3,846,363
Aug 14, 202588.8689.5988.4188.7388.73-2.57%2,621,718
Aug 13, 202590.0691.4590.0191.0791.073.69%4,910,299
Aug 12, 202586.1388.2286.0487.8387.832.14%4,418,006
Aug 11, 202587.5587.5584.6485.9985.99-1.57%6,991,064
Aug 8, 202587.0387.6986.3087.3687.36-0.13%1,985,345
Aug 7, 202587.8388.5686.9587.4787.470.76%2,608,422
Aug 6, 202586.6486.8685.3686.8186.811.11%2,926,263
Aug 5, 202587.2587.4085.7685.8685.86-2.03%3,224,066
Aug 4, 202588.2888.5686.6687.6487.641.75%2,782,012
Aug 1, 202586.6687.1385.6386.1386.13-1.98%2,619,915
Jul 31, 202586.1588.2785.8687.8787.872.25%4,064,080
Jul 30, 202586.7687.0985.4785.9485.94-0.99%2,543,800
Jul 29, 202588.9689.0986.5486.8086.80-2.91%4,450,301
Jul 28, 202590.5991.3589.0389.4089.40-1.54%2,877,432
Jul 25, 202591.5091.5089.9690.8090.80-0.21%1,726,624
Jul 24, 202592.0392.1690.8890.9990.99-2.25%3,929,588
Jul 23, 202594.4294.5091.6593.0893.080.68%4,818,666
Jul 22, 202590.1293.3789.4092.4592.454.10%6,912,378
Jul 21, 202588.1890.3587.5588.8188.811.14%4,199,722
Jul 18, 202588.3490.2087.7487.8187.810.34%5,779,680
Jul 17, 202586.5887.7286.4787.5187.511.38%4,353,347