NASDAQ : BIDU
Baidu, Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 76.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baidu, Inc. (BIDU) closed at 77.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.74 | 78.43 | 77.57 | 77.95 | 291,065 | +2.03% |
| 2026-10-30 | 77.315 | 77.47 | 75.8 | 76.4 | 2,599,060 | -2.86% |
| 2026-10-29 | 77.53 | 79.08 | 77.28 | 78.65 | 1,976,345 | -1.07% |
| 2026-10-28 | 78.82 | 79.556 | 78.31 | 79.5 | 1,772,877 | +1.57% |
| 2026-10-27 | 77.23 | 78.39 | 77.06 | 78.27 | 1,749,977 | +0.54% |
| 2026-10-26 | 78 | 78.97 | 77.4 | 77.85 | 2,417,724 | +0.84% |
| 2026-10-23 | 77.51 | 78.09 | 77.07 | 77.2 | 1,804,572 | -1.00% |
| 2026-10-22 | 76.75 | 79.3 | 76.73 | 77.98 | 2,382,721 | -1.07% |
| 2026-10-21 | 79.81 | 79.86 | 78.2 | 78.82 | 2,176,461 | -2.09% |
| 2026-10-20 | 79.9 | 81.14 | 79.65 | 80.5 | 1,369,502 | +0.90% |
| 2026-10-19 | 81.085 | 81.21 | 79.706 | 79.78 | 1,355,190 | -0.45% |
| 2026-10-16 | 81.68 | 81.92 | 79.68 | 80.14 | 2,388,738 | -2.93% |
| 2026-10-15 | 80.45 | 82.7 | 80 | 82.56 | 2,411,890 | +0.86% |
| 2026-10-14 | 83.13 | 83.88 | 81.221 | 81.86 | 2,449,575 | -2.25% |
| 2026-10-13 | 83.235 | 84.5 | 82.83 | 83.74 | 1,840,776 | -0.66% |
| 2026-10-12 | 83.52 | 84.446 | 83.2 | 84.3 | 1,904,441 | -1.21% |
| 2026-10-09 | 84.2 | 86.28 | 84.2 | 85.33 | 1,814,801 | +1.68% |
| 2026-10-08 | 84.25 | 84.87 | 82.86 | 83.92 | 2,255,130 | -1.62% |
| 2026-10-07 | 85.73 | 85.98 | 84.735 | 85.3 | 1,882,542 | -2.01% |
| 2026-10-06 | 87.93 | 87.99 | 86.47 | 87.05 | 1,832,406 | +0.07% |
| 2026-10-05 | 85.46 | 87.38 | 85.01 | 86.99 | 2,229,376 | +3.17% |
| 2026-10-02 | 85.04 | 85.51 | 83.95 | 84.32 | 2,628,734 | -1.48% |
| 2026-10-01 | 87.07 | 88.025 | 85.32 | 85.59 | 1,932,972 | -1.47% |
| 2026-09-30 | 87.48 | 87.75 | 86.82 | 86.87 | 1,647,108 | +0.18% |
| 2026-09-29 | 86.88 | 87.05 | 85.83 | 86.71 | 2,381,271 | -0.30% |
| 2026-09-28 | 87.225 | 87.55 | 86.29 | 86.97 | 2,202,452 | -0.41% |
| 2026-09-25 | 87.53 | 88.035 | 87.16 | 87.33 | 2,239,923 | -0.85% |
| 2026-09-24 | 88.29 | 88.54 | 86.69 | 88.08 | 3,027,987 | -1.89% |
| 2026-09-23 | 90.42 | 90.42 | 89.05 | 89.78 | 2,548,146 | -2.87% |
| 2026-09-22 | 92.5 | 93.825 | 91.73 | 92.43 | 2,510,288 | +0.24% |
| 2026-09-21 | 91 | 92.705 | 90.32 | 92.21 | 2,569,330 | +2.54% |
| 2026-09-18 | 89.685 | 90.64 | 89.57 | 89.93 | 2,508,345 | -0.11% |
| 2026-09-17 | 89.24 | 90.45 | 88.7 | 90.03 | 2,008,022 | +1.67% |
| 2026-09-16 | 89.63 | 89.75 | 88.23 | 88.55 | 2,346,298 | -2.04% |
| 2026-09-15 | 91.31 | 91.78 | 90.1 | 90.39 | 1,825,321 | -1.64% |
| 2026-09-14 | 90.735 | 92.68 | 90.67 | 91.9 | 1,704,255 | +0.55% |
| 2026-09-11 | 91.39 | 92.91 | 91.25 | 91.4 | 2,482,427 | +0.89% |
| 2026-09-10 | 90.31 | 91.22 | 89.82 | 90.59 | 2,473,370 | -1.56% |
| 2026-09-09 | 93.85 | 94.12 | 91.81 | 92.03 | 3,047,213 | -0.56% |
| 2026-09-08 | 91.76 | 92.62 | 90.535 | 92.55 | 7,313,216 | -6.96% |
| 2026-09-04 | 98.155 | 99.64 | 97.19 | 99.47 | 2,578,698 | +4.07% |
| 2026-09-03 | 93.75 | 95.76 | 93.39 | 95.58 | 1,849,915 | +1.31% |
| 2026-09-02 | 94.075 | 95.29 | 93.849 | 94.34 | 1,094,252 | -0.55% |
| 2026-09-01 | 94.92 | 96.01 | 94.7 | 94.86 | 1,779,305 | -0.44% |
| 2026-08-31 | 97.905 | 98.895 | 95.25 | 95.28 | 3,390,346 | -1.89% |
| 2026-08-28 | 98.03 | 98.3 | 96.4 | 97.12 | 2,070,465 | +0.19% |
| 2026-08-27 | 96.31 | 97.13 | 95.581 | 96.94 | 3,839,175 | +3.95% |
| 2026-08-26 | 92.98 | 93.84 | 92.78 | 93.26 | 1,610,916 | -0.18% |
| 2026-08-25 | 92 | 93.47 | 91.8 | 93.43 | 1,672,317 | +1.36% |
| 2026-08-24 | 91.81 | 93.24 | 91.78 | 92.18 | 2,222,113 | -1.11% |
| 2026-08-21 | 94.97 | 95.22 | 92.52 | 93.21 | 3,508,003 | +1.35% |
| 2026-08-20 | 93.3 | 94.16 | 91.3 | 91.97 | 4,330,749 | -0.97% |
| 2026-08-19 | 91.76 | 93.04 | 90.14 | 92.87 | 4,606,387 | +2.20% |
| 2026-08-18 | 94.35 | 97.44 | 89.6 | 90.87 | 16,263,138 | -12.73% |
| 2026-08-17 | 102.83 | 104.28 | 101.835 | 104.12 | 3,737,383 | +0.43% |
| 2026-08-14 | 103.92 | 105.01 | 102.81 | 103.67 | 2,747,766 | -0.96% |
| 2026-08-13 | 104.28 | 105.267 | 103.76 | 104.68 | 1,976,091 | -0.15% |
| 2026-08-12 | 104.75 | 105 | 103.45 | 104.84 | 1,941,238 | -1.04% |
| 2026-08-11 | 107 | 107 | 105.03 | 105.94 | 2,016,853 | -3.25% |
| 2026-08-10 | 109.37 | 109.9 | 107.63 | 109.5 | 2,109,788 | -0.19% |
| 2026-08-07 | 110 | 110.43 | 108.44 | 109.71 | 1,658,246 | +0.35% |
| 2026-08-06 | 108.86 | 109.75 | 107.62 | 109.33 | 1,526,832 | -1.60% |
| 2026-08-05 | 114.41 | 114.447 | 111.04 | 111.11 | 1,664,380 | -1.31% |
| 2026-08-04 | 111.79 | 113.38 | 111.55 | 112.58 | 2,024,360 | -0.42% |
| 2026-08-03 | 111.28 | 113.94 | 110.83 | 113.06 | 2,362,420 | +1.76% |
| 2026-07-31 | 109.99 | 111.205 | 107.77 | 111.11 | 2,868,850 | +3.38% |
| 2026-07-30 | 104.31 | 107.92 | 102.94 | 107.48 | 2,295,857 | +2.10% |
| 2026-07-29 | 104.25 | 107.865 | 103.95 | 105.27 | 1,835,374 | +0.33% |
| 2026-07-28 | 103.915 | 105.155 | 102.62 | 104.92 | 1,916,530 | -0.35% |
| 2026-07-27 | 106.4 | 107.03 | 104.84 | 105.29 | 2,320,257 | -0.05% |
| 2026-07-24 | 106.27 | 106.71 | 105.2 | 105.34 | 1,283,562 | -1.91% |
| 2026-07-23 | 107.4 | 108.21 | 105.51 | 107.39 | 1,128,691 | -0.12% |
| 2026-07-22 | 107.25 | 108.25 | 106.55 | 107.52 | 1,222,324 | -0.65% |
| 2026-07-21 | 109.01 | 109.24 | 107.83 | 108.22 | 1,386,824 | -1.45% |
| 2026-07-20 | 111.37 | 112.64 | 109.68 | 109.81 | 1,877,661 | +2.40% |
| 2026-07-17 | 108.01 | 108.99 | 106.98 | 107.24 | 2,429,542 | -4.95% |
| 2026-07-16 | 114.1 | 116.41 | 112.75 | 112.82 | 2,713,318 | +1.20% |
| 2026-07-15 | 111.51 | 114.11 | 110.8 | 111.48 | 2,824,769 | +1.59% |
| 2026-07-14 | 110.455 | 111.32 | 106.17 | 109.73 | 3,943,421 | -3.23% |
| 2026-07-13 | 114.15 | 116.147 | 111.9 | 113.39 | 2,793,513 | -3.52% |
| 2026-07-10 | 118.23 | 119.44 | 117.05 | 117.53 | 1,309,406 | +0.02% |
| 2026-07-09 | 115.92 | 118.32 | 115.628 | 117.51 | 1,467,964 | -0.09% |
| 2026-07-08 | 117.76 | 119.83 | 116.43 | 117.62 | 3,233,349 | +4.93% |
| 2026-07-07 | 112.79 | 114.9 | 111.17 | 112.09 | 1,905,509 | -2.01% |
| 2026-07-06 | 113 | 114.87 | 112.64 | 114.39 | 1,585,592 | +0.96% |
| 2026-07-02 | 113.63 | 115.4 | 111.11 | 113.3 | 3,160,304 | -3.93% |
| 2026-07-01 | 114.73 | 119.88 | 114.73 | 117.94 | 4,178,699 | +3.19% |
| 2026-06-30 | 113.09 | 115.8 | 111.44 | 114.29 | 2,628,219 | +1.88% |
| 2026-06-29 | 109.205 | 112.26 | 108.15 | 112.18 | 4,221,927 | +7.64% |
| 2026-06-26 | 100.32 | 104.63 | 100.32 | 104.22 | 1,666,960 | +0.22% |
| 2026-06-25 | 107.09 | 107.2 | 103.34 | 103.99 | 2,145,883 | -3.55% |
| 2026-06-24 | 108.5 | 109.89 | 106.96 | 107.82 | 1,487,390 | -2.11% |
| 2026-06-23 | 108.21 | 110.71 | 108.16 | 110.14 | 1,668,594 | -1.43% |
| 2026-06-22 | 110.762 | 113.25 | 108.975 | 111.74 | 2,784,064 | -0.02% |
| 2026-06-18 | 112.65 | 113.605 | 110.93 | 111.76 | 2,135,238 | +0.13% |
| 2026-06-17 | 113.6 | 114.88 | 111.3 | 111.61 | 1,589,070 | -0.98% |
| 2026-06-16 | 112.23 | 114.25 | 111.88 | 112.72 | 2,276,580 | -3.45% |
| 2026-06-15 | 117.92 | 118.77 | 116.44 | 116.75 | 1,692,336 | +0.85% |
| 2026-06-12 | 116.83 | 117.38 | 114.65 | 115.77 | 1,581,483 | -0.29% |
| 2026-06-11 | 115.112 | 116.41 | 112.74 | 116.11 | 2,376,368 | -1.17% |
| 2026-06-10 | 118.01 | 122.22 | 117.245 | 117.48 | 2,329,542 | -3.00% |
| 2026-06-09 | 120.42 | 122.83 | 117.53 | 121.11 | 2,467,375 | +1.69% |
| 2026-06-08 | 121.365 | 122.5 | 118.131 | 119.1 | 2,783,261 | -2.10% |
| 2026-06-05 | 128.5 | 129.375 | 120.41 | 121.66 | 4,559,852 | -9.75% |
| 2026-06-04 | 132.05 | 135.78 | 131.89 | 134.8 | 2,860,011 | +1.60% |
| 2026-06-03 | 134.34 | 136.96 | 132.58 | 132.68 | 1,898,978 | -2.95% |
| 2026-06-02 | 137.085 | 139.9 | 134.97 | 136.72 | 2,356,539 | +3.26% |
| 2026-06-01 | 131 | 133.34 | 129.81 | 132.4 | 1,985,705 | -2.15% |
| 2026-05-29 | 133.22 | 138.64 | 131.74 | 135.31 | 2,813,598 | +2.47% |
| 2026-05-28 | 127.1 | 132.885 | 126.173 | 132.05 | 2,384,696 | +1.65% |
| 2026-05-27 | 129.7 | 132.08 | 127.902 | 129.91 | 2,713,792 | +2.43% |
| 2026-05-26 | 128.527 | 129.55 | 124.85 | 126.83 | 2,628,503 | -0.75% |
| 2026-05-22 | 127.55 | 129.27 | 126.57 | 127.79 | 3,689,136 | -2.58% |
| 2026-05-21 | 130.588 | 132.42 | 129.74 | 131.18 | 2,095,165 | -2.99% |
| 2026-05-20 | 136.65 | 136.855 | 133.77 | 135.22 | 2,232,698 | -1.79% |
| 2026-05-19 | 138.75 | 140.24 | 137.11 | 137.68 | 1,853,592 | -0.02% |
| 2026-05-18 | 143.24 | 143.36 | 133.2 | 137.71 | 3,918,591 | +1.76% |
| 2026-05-15 | 137.795 | 138.345 | 135.05 | 135.33 | 4,665,224 | -5.56% |
| 2026-05-14 | 143.98 | 144.77 | 140.65 | 143.29 | 2,989,236 | -4.79% |
| 2026-05-13 | 139.96 | 152.37 | 139.96 | 150.5 | 5,063,551 | +7.55% |