Baidu, Inc. - BIDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	142.2	142	142	144.46	141.47	4.81M
October 02, 2025	143.51	140.23	140.23	145.2	139.13	7.7M
October 01, 2025	131.75	137.44	137.44	137.69	131.7	3.97M
September 30, 2025	136.37	131.77	131.77	137.85	130.03	5.49M
September 29, 2025	134.98	134.86	134.86	135.83	133.04	3.9M
September 26, 2025	132.91	131.34	131.34	133.16	130.9	3.77M
September 25, 2025	133.49	135.4	135.4	136.5	131.1	5.34M
September 24, 2025	130.39	132.92	132.92	139.27	129.3	12.11M
September 23, 2025	132.41	125.57	125.57	132.41	124.9	11.61M
September 22, 2025	139.28	136.63	136.63	141.6	136.59	6.91M
September 19, 2025	136.77	135.35	135.35	138.18	134.86	7.66M
September 18, 2025	133.62	135.25	135.25	137.08	132	9.27M
September 17, 2025	133.85	137.83	137.83	138	130.68	19.36M
September 16, 2025	117.02	123.79	123.79	124.79	116.86	11.8M
September 15, 2025	114.94	114.82	114.82	115.59	113.69	4.28M
September 12, 2025	116.1	114.78	114.78	116.91	113.03	10.57M
September 11, 2025	109.89	111.82	111.82	112.78	109.5	8.22M
September 10, 2025	110.88	107.6	107.6	111.14	106.81	4.71M
September 09, 2025	109.05	108.47	108.47	110.55	107.76	5.4M
September 08, 2025	109.64	108.65	108.65	111.31	107.65	13.86M
September 05, 2025	99.72	101.96	101.96	102	99.54	7.28M
September 04, 2025	98.03	98.21	98.21	98.68	96.75	4.24M
September 03, 2025	96.91	96.4	96.4	97.6	95.88	4.3M
September 02, 2025	92.61	96.29	96.29	96.39	92.56	7.15M
August 29, 2025	92.5	95.3	95.3	96.28	92.49	10.83M
August 28, 2025	89.24	90.97	90.97	90.98	88.66	2.64M
August 27, 2025	90.1	89.86	89.86	90.6	89.2	4.3M
August 26, 2025	91.98	92.48	92.48	93.06	91.88	4.43M
August 25, 2025	92.13	91.93	91.93	93.25	91.72	6.43M
August 22, 2025	88.7	90.01	90.01	90.54	88.14	4.26M
August 21, 2025	86.67	87.61	87.61	88.22	86.1	3.53M
August 20, 2025	86.21	86.76	86.76	87.98	84.82	9.32M
August 19, 2025	90.5	89.07	89.07	91	88.95	3.49M
August 18, 2025	90.33	90.13	90.13	91.27	90.12	2.77M
August 15, 2025	88.87	89.85	89.85	90.17	88.78	3.83M
August 14, 2025	88.86	88.73	88.73	89.59	88.41	2.62M
August 13, 2025	90.06	91.07	91.07	91.45	90.01	4.91M
August 12, 2025	86.13	87.83	87.83	88.22	86.04	4.42M
August 11, 2025	87.55	85.99	85.99	87.55	84.64	6.99M
August 08, 2025	87.03	87.36	87.36	87.69	86.3	1.99M
August 07, 2025	87.83	87.47	87.47	88.56	86.95	2.61M
August 06, 2025	86.64	86.81	86.81	86.86	85.36	2.93M
August 05, 2025	87.25	85.86	85.86	87.4	85.76	3.22M
August 04, 2025	88.28	87.64	87.64	88.56	86.66	2.78M
August 01, 2025	86.66	86.13	86.13	87.13	85.63	2.62M
July 31, 2025	86.15	87.87	87.87	88.27	85.86	4.06M
July 30, 2025	86.76	85.94	85.94	87.09	85.47	2.54M
July 29, 2025	88.96	86.8	86.8	89.09	86.54	4.45M
July 28, 2025	90.59	89.4	89.4	91.35	89.03	2.88M
July 25, 2025	91.5	90.8	90.8	91.5	89.96	1.73M
July 24, 2025	92.03	90.99	90.99	92.16	90.88	3.93M
July 23, 2025	94.42	93.08	93.08	94.5	91.65	4.82M
July 22, 2025	90.12	92.45	92.45	93.37	89.4	6.91M
July 21, 2025	88.18	88.81	88.81	90.35	87.55	4.2M
July 18, 2025	88.34	87.81	87.81	90.2	87.74	5.78M
July 17, 2025	86.58	87.51	87.51	87.72	86.47	4.35M
July 16, 2025	89.23	86.32	86.32	89.35	86.01	13.68M
July 15, 2025	90.4	93.3	93.3	94.32	90.21	12.04M
July 14, 2025	85.45	85.87	85.87	86.18	85.17	2.49M
July 11, 2025	88.07	86.93	86.93	88.38	86.67	2.4M

Baidu, Inc. (BIDU) NASDAQ