Baidu BIDU
NASDAQ · China · Communication Services
$86.87+0.16 (+0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.87 | +0.18% | $87.48 | $87.75 | $86.82 | 1.65M |
| 2026-09-29 | $86.71 | -0.30% | $86.88 | $87.05 | $85.83 | 2.38M |
| 2026-09-28 | $86.97 | -0.41% | $87.23 | $87.55 | $86.29 | 2.20M |
| 2026-09-25 | $87.33 | -0.85% | $87.53 | $88.04 | $87.16 | 2.24M |
| 2026-09-24 | $88.08 | -1.89% | $88.29 | $88.54 | $86.69 | 3.02M |
| 2026-09-23 | $89.78 | -2.87% | $90.42 | $90.42 | $89.05 | 2.54M |
| 2026-09-22 | $92.43 | +0.24% | $92.50 | $93.83 | $91.73 | 2.50M |
| 2026-09-21 | $92.21 | +2.54% | $91.00 | $92.71 | $90.32 | 2.56M |
| 2026-09-18 | $89.93 | -0.11% | $89.69 | $90.64 | $89.57 | 2.50M |
| 2026-09-17 | $90.03 | +1.67% | $89.24 | $90.45 | $88.70 | 2.01M |
| 2026-09-16 | $88.55 | -2.04% | $89.63 | $89.75 | $88.23 | 2.35M |
| 2026-09-15 | $90.39 | -1.64% | $91.31 | $91.78 | $90.10 | 1.82M |
| 2026-09-14 | $91.90 | +0.55% | $90.74 | $92.68 | $90.67 | 1.70M |
| 2026-09-11 | $91.40 | +0.89% | $91.39 | $92.91 | $91.25 | 2.48M |
| 2026-09-10 | $90.59 | -1.56% | $90.31 | $91.22 | $89.82 | 2.47M |
| 2026-09-09 | $92.03 | -0.56% | $93.85 | $94.12 | $91.81 | 3.04M |
| 2026-09-08 | $92.55 | -6.96% | $91.76 | $92.62 | $90.54 | 7.31M |
| 2026-09-04 | $99.47 | +4.07% | $98.16 | $99.64 | $97.19 | 2.57M |
| 2026-09-03 | $95.58 | +1.31% | $93.75 | $95.76 | $93.39 | 1.85M |
| 2026-09-02 | $94.34 | -0.55% | $94.08 | $95.29 | $93.85 | 1.09M |
| 2026-09-01 | $94.86 | -0.44% | $94.92 | $96.01 | $94.70 | 1.78M |
| 2026-08-31 | $95.28 | -1.89% | $97.91 | $98.90 | $95.25 | 3.39M |
| 2026-08-28 | $97.12 | +0.19% | $98.03 | $98.30 | $96.40 | 2.07M |
| 2026-08-27 | $96.94 | +3.95% | $96.31 | $97.13 | $95.58 | 3.84M |
| 2026-08-26 | $93.26 | -0.18% | $92.98 | $93.84 | $92.78 | 1.61M |
| 2026-08-25 | $93.43 | +1.36% | $92.00 | $93.47 | $91.80 | 1.67M |
| 2026-08-24 | $92.18 | -1.11% | $91.81 | $93.24 | $91.78 | 2.22M |
| 2026-08-21 | $93.21 | +1.35% | $94.97 | $95.22 | $92.52 | 3.50M |
| 2026-08-20 | $91.97 | -0.97% | $93.30 | $94.16 | $91.30 | 4.33M |
| 2026-08-19 | $92.87 | +2.20% | $91.76 | $93.04 | $90.14 | 4.61M |
| 2026-08-18 | $90.87 | -12.73% | $94.35 | $97.44 | $89.60 | 16.26M |
| 2026-08-17 | $104.12 | +0.43% | $102.83 | $104.28 | $101.84 | 3.74M |
| 2026-08-14 | $103.67 | -0.96% | $103.92 | $105.01 | $102.81 | 2.75M |
| 2026-08-13 | $104.68 | -0.15% | $104.28 | $105.27 | $103.76 | 1.98M |
| 2026-08-12 | $104.84 | -1.04% | $104.75 | $105.00 | $103.45 | 1.94M |
| 2026-08-11 | $105.94 | -3.25% | $107.00 | $107.00 | $105.03 | 2.02M |
| 2026-08-10 | $109.50 | -0.19% | $109.37 | $109.90 | $107.63 | 2.11M |
| 2026-08-07 | $109.71 | +0.35% | $110.00 | $110.43 | $108.44 | 1.66M |
| 2026-08-06 | $109.33 | -1.60% | $108.86 | $109.75 | $107.62 | 1.53M |
| 2026-08-05 | $111.11 | -1.31% | $114.41 | $114.45 | $111.04 | 1.66M |
| 2026-08-04 | $112.58 | -0.42% | $111.79 | $113.38 | $111.55 | 2.02M |
| 2026-08-03 | $113.06 | +1.76% | $111.28 | $113.94 | $110.83 | 2.36M |
| 2026-07-31 | $111.11 | +3.38% | $109.99 | $111.21 | $107.77 | 2.87M |
| 2026-07-30 | $107.48 | +2.10% | $104.31 | $107.92 | $102.94 | 2.29M |
| 2026-07-29 | $105.27 | +0.33% | $104.25 | $107.87 | $103.95 | 1.83M |
| 2026-07-28 | $104.92 | -0.35% | $103.92 | $105.16 | $102.62 | 1.91M |
| 2026-07-27 | $105.29 | -0.05% | $106.40 | $107.03 | $104.84 | 2.32M |
| 2026-07-24 | $105.34 | -1.91% | $106.27 | $106.71 | $105.20 | 1.28M |
| 2026-07-23 | $107.39 | -0.12% | $107.40 | $108.21 | $105.51 | 1.13M |
| 2026-07-22 | $107.52 | -0.65% | $107.25 | $108.25 | $106.55 | 1.22M |
| 2026-07-21 | $108.22 | -1.45% | $109.01 | $109.24 | $107.83 | 1.39M |
| 2026-07-20 | $109.81 | +2.40% | $111.37 | $112.64 | $109.68 | 1.88M |
| 2026-07-17 | $107.24 | -4.95% | $108.01 | $108.99 | $106.98 | 2.43M |
| 2026-07-16 | $112.82 | +1.20% | $114.10 | $116.41 | $112.75 | 2.71M |
| 2026-07-15 | $111.48 | +1.59% | $111.51 | $114.11 | $110.80 | 2.82M |
| 2026-07-14 | $109.73 | -3.23% | $110.46 | $111.32 | $106.17 | 3.94M |
| 2026-07-13 | $113.39 | -3.52% | $114.15 | $116.15 | $111.90 | 2.79M |
| 2026-07-10 | $117.53 | +0.02% | $118.23 | $119.44 | $117.05 | 1.31M |
| 2026-07-09 | $117.51 | -0.09% | $115.92 | $118.32 | $115.63 | 1.47M |
| 2026-07-08 | $117.62 | +4.93% | $117.76 | $119.83 | $116.43 | 3.23M |
| 2026-07-07 | $112.09 | -2.01% | $112.79 | $114.90 | $111.17 | 1.91M |
| 2026-07-06 | $114.39 | +0.96% | $113.00 | $114.87 | $112.64 | 1.59M |
| 2026-07-02 | $113.30 | -3.93% | $113.63 | $115.40 | $111.11 | 3.16M |
| 2026-07-01 | $117.94 | +3.19% | $114.73 | $119.88 | $114.73 | 4.18M |
| 2026-06-30 | $114.29 | +1.88% | $113.09 | $115.80 | $111.44 | 2.63M |
| 2026-06-29 | $112.18 | +7.64% | $109.21 | $112.26 | $108.15 | 4.22M |
| 2026-06-26 | $104.22 | +0.22% | $100.32 | $104.63 | $100.32 | 1.67M |
| 2026-06-25 | $103.99 | -3.55% | $107.09 | $107.20 | $103.34 | 2.15M |
| 2026-06-24 | $107.82 | -2.11% | $108.50 | $109.89 | $106.96 | 1.49M |
| 2026-06-23 | $110.14 | -1.43% | $108.21 | $110.71 | $108.16 | 1.67M |
| 2026-06-22 | $111.74 | -0.02% | $110.76 | $113.25 | $108.97 | 2.78M |
| 2026-06-18 | $111.76 | +0.13% | $112.65 | $113.61 | $110.93 | 2.14M |
| 2026-06-17 | $111.61 | -0.98% | $113.60 | $114.88 | $111.30 | 1.59M |
| 2026-06-16 | $112.72 | -3.45% | $112.23 | $114.25 | $111.88 | 2.28M |
| 2026-06-15 | $116.75 | +0.85% | $117.92 | $118.77 | $116.44 | 1.69M |
| 2026-06-12 | $115.77 | -0.29% | $116.83 | $117.38 | $114.65 | 1.58M |
| 2026-06-11 | $116.11 | -1.17% | $115.11 | $116.41 | $112.74 | 2.38M |
| 2026-06-10 | $117.48 | -3.00% | $118.01 | $122.22 | $117.25 | 2.33M |
| 2026-06-09 | $121.11 | +1.69% | $120.42 | $122.83 | $117.53 | 2.47M |
| 2026-06-08 | $119.10 | -2.10% | $121.37 | $122.50 | $118.13 | 2.78M |
| 2026-06-05 | $121.66 | -9.75% | $128.50 | $129.38 | $120.41 | 4.56M |
| 2026-06-04 | $134.80 | +1.60% | $132.05 | $135.78 | $131.89 | 2.86M |
| 2026-06-03 | $132.68 | -2.95% | $134.34 | $136.96 | $132.58 | 1.90M |
| 2026-06-02 | $136.72 | +3.26% | $137.09 | $139.90 | $134.97 | 2.36M |
| 2026-06-01 | $132.40 | -2.15% | $131.00 | $133.34 | $129.81 | 1.99M |
| 2026-05-29 | $135.31 | +2.47% | $133.22 | $138.64 | $131.74 | 2.81M |
| 2026-05-28 | $132.05 | +1.65% | $127.10 | $132.89 | $126.17 | 2.38M |
| 2026-05-27 | $129.91 | +2.43% | $129.70 | $132.08 | $127.90 | 2.71M |
| 2026-05-26 | $126.83 | -0.75% | $128.53 | $129.55 | $124.85 | 2.63M |
| 2026-05-22 | $127.79 | -2.58% | $127.55 | $129.27 | $126.57 | 3.68M |