Dark

BIDU
Baidu, Inc.
stock NASDAQ ADR

Market Open

Aug 6, 2026 2:24:37 PM EDT

109.00USD-1.859%(-2.07)1,020,551

108.93Bid 114.97Ask 6.04Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

108.81USD-2.035%(-2.26)17,610

After-hours

Aug 5, 2026 4:57:30 PM EDT

111.05USD-0.018%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	109.1700	109.7300	107.7000	109.0000	-1.899%	1,020,551	0.000%
2026-08-05	114.4100	114.4469	111.0400	111.1100	-1.306%	1,664,380	-1.899%
2026-08-04	111.7900	113.3800	111.5500	112.5800	-0.425%	2,024,361	-3.180%
2026-08-03	111.2800	113.9400	110.8300	113.0600	+1.755%	2,362,421	-3.591%
2026-07-31	109.9900	111.2050	107.7700	111.1100	+3.377%	2,868,851	-1.899%
2026-07-30	104.3100	107.9200	102.9400	107.4800	+2.099%	2,295,857	+1.414%
2026-07-29	104.2500	107.8650	103.9500	105.2700	+0.334%	1,835,374	+3.543%
2026-07-28	103.9150	105.1550	102.6200	104.9200	-0.351%	1,916,531	+3.889%
2026-07-27	106.4000	107.0300	104.8400	105.2900	-0.047%	2,320,257	+3.524%
2026-07-24	106.2700	106.7100	105.2000	105.3400	-1.909%	1,283,563	+3.474%
2026-07-23	107.4000	108.2100	105.5100	107.3900	-0.121%	1,128,692	+1.499%
2026-07-22	107.2500	108.2500	106.5500	107.5200	-0.647%	1,222,324	+1.376%
2026-07-21	109.0100	109.2400	107.8300	108.2200	-1.448%	1,386,824	+0.721%
2026-07-20	111.3700	112.6400	109.6800	109.8100	+2.396%	1,877,662	-0.738%
2026-07-17	108.0100	108.9900	106.9800	107.2400	-4.946%	2,429,543	+1.641%
2026-07-16	114.1000	116.4100	112.7500	112.8200	+1.202%	2,713,318	-3.386%
2026-07-15	111.5100	114.1100	110.8000	111.4800	+1.595%	2,824,770	-2.225%
2026-07-14	110.4550	111.3200	106.1700	109.7300	-3.228%	3,892,761	-0.665%
2026-07-13	114.1500	116.1467	111.9000	113.3900	-3.523%	2,793,513	-3.872%
2026-07-10	118.2300	119.4400	117.0500	117.5300	+0.017%	1,309,408	-7.258%
2026-07-09	115.9200	118.3195	115.6276	117.5100	-0.094%	1,467,964	-7.242%
2026-07-08	117.7600	119.8300	116.4301	117.6200	+4.934%	3,233,349	-7.329%
2026-07-07	112.7900	114.9000	111.1700	112.0900	-2.011%	1,905,510	-2.757%
2026-07-06	113.0000	114.8700	112.6400	114.3900	+0.962%	1,585,593	-4.712%
2026-07-02	113.6300	115.4000	111.1100	113.3000	-3.934%	3,160,304	-3.795%
2026-07-01	114.7300	119.8800	114.7300	117.9400	+3.194%	4,178,660	-7.580%
2026-06-30	113.0900	115.8000	111.4400	114.2900	+1.881%	2,628,219	-4.629%
2026-06-29	109.2050	112.2600	108.1500	112.1800	+7.638%	4,221,927	-2.835%
2026-06-26	100.3200	104.6300	100.3200	104.2200	+0.221%	1,666,961	+4.586%
2026-06-25	107.0900	107.2000	103.3400	103.9900	-3.552%	2,145,883	+4.818%
2026-06-24	108.5000	109.8900	106.9600	107.8200	-2.106%	1,487,392	+1.094%
2026-06-23	108.2100	110.7100	108.1600	110.1400	-1.432%	1,668,595	-1.035%
2026-06-22	110.7620	113.2500	108.9748	111.7400	-0.018%	2,784,064	-2.452%
2026-06-18	112.6500	113.6050	110.9300	111.7600	+0.134%	2,135,238	-2.470%
2026-06-17	113.6000	114.8800	111.3000	111.6100	-0.985%	1,589,071	-2.339%
2026-06-16	112.2300	114.2500	111.8800	112.7200	-3.452%	2,276,581	-3.300%
2026-06-15	117.9200	118.7700	116.4400	116.7500	+0.847%	1,692,336	-6.638%
2026-06-12	116.8300	117.3800	114.6500	115.7700	-0.293%	1,581,483	-5.848%
2026-06-11	115.1120	116.4100	112.7400	116.1100	-1.166%	2,376,368	-6.124%
2026-06-10	118.0100	122.2200	117.2450	117.4800	-2.997%	2,329,543	-7.218%
2026-06-09	120.4200	122.8300	117.5300	121.1100	+1.688%	2,467,375	-9.999%
2026-06-08	121.3650	122.5000	118.1310	119.1000	-2.104%	2,783,262	-8.480%
2026-06-05	128.5000	129.3750	120.4100	121.6600	-9.748%	4,559,853	-10.406%
2026-06-04	132.0500	135.7800	131.8900	134.8000	+1.598%	2,860,011	-19.139%
2026-06-03	134.3400	136.9600	132.5800	132.6800	-2.955%	1,898,979	-17.847%
2026-06-02	137.0850	139.9000	134.9700	136.7200	+3.263%	2,356,540	-20.275%
2026-06-01	131.0000	133.3400	129.8100	132.4000	-2.151%	1,985,705	-17.674%
2026-05-29	133.2200	138.6400	131.7400	135.3100	+2.469%	2,813,598	-19.444%
2026-05-28	127.1000	132.8850	126.1725	132.0500	+1.647%	2,384,093	-17.456%
2026-05-27	129.7000	132.0800	127.9017	129.9100	+2.428%	2,713,676	-16.096%
2026-05-26	128.5270	129.5500	124.8500	126.8300	-0.751%	2,628,504	-14.058%
2026-05-22	127.5500	129.2700	126.5700	127.7900	-2.584%	3,689,136	-14.704%
2026-05-21	130.5880	132.4200	129.7400	131.1800	-2.988%	2,054,239	-16.908%
2026-05-20	136.6500	136.8550	133.7700	135.2200	-1.787%	2,232,699	-19.391%
2026-05-19	138.7500	140.2400	137.1100	137.6800	-0.022%	1,853,590	-20.831%
2026-05-18	143.2400	143.3600	133.2000	137.7100	+1.759%	3,918,591	-20.848%
2026-05-15	137.7950	138.3450	135.0500	135.3300	-5.555%	4,665,225	-19.456%
2026-05-14	143.9800	144.7700	140.6500	143.2900	-4.791%	2,989,236	-23.930%
2026-05-13	139.9600	152.3700	139.9600	150.5000	+7.546%	5,063,551	-27.575%
2026-05-12	142.1600	142.6600	137.1500	139.9400	-4.006%	3,117,828	-22.109%
2026-05-11	143.5000	149.9200	143.5000	145.7800	+3.353%	3,938,444	-25.230%
2026-05-08	147.3100	149.3800	138.4450	141.0500	+0.844%	5,215,555	-22.722%
2026-05-07	140.8100	140.8100	137.1900	139.8700	-0.512%	2,387,402	-22.070%
2026-05-06	134.7900	141.3000	133.6100	140.5900	+11.367%	4,578,313	-22.470%
2026-05-05	128.7800	129.1500	125.3800	126.2400	-0.973%	1,421,118	-13.657%
2026-05-04	125.8800	129.4300	125.8700	127.4800	+1.271%	1,436,428	-14.496%
2026-05-01	125.8000	127.7870	125.6500	125.8800	-0.514%	921,067	-13.410%
2026-04-30	121.1500	126.8500	121.1500	126.5300	+4.562%	1,615,614	-13.854%
2026-04-29	122.7000	122.8000	119.0001	121.0100	-3.777%	1,812,117	-9.925%
2026-04-28	125.3400	127.5000	123.8900	125.7600	-1.758%	1,817,650	-13.327%
2026-04-27	128.7500	130.3400	125.1900	128.0100	-0.544%	2,027,383	-14.850%
2026-04-24	123.9500	129.0100	121.9700	128.7100	+5.908%	3,524,617	-15.313%
2026-04-23	123.0300	124.0750	120.3200	121.5300	-1.428%	1,555,678	-10.310%
2026-04-22	124.1000	124.3400	122.6100	123.2900	-0.162%	939,431	-11.591%
2026-04-21	128.0700	128.3800	123.1111	123.4900	-3.335%	1,978,351	-11.734%
2026-04-20	124.4900	127.8000	123.4000	127.7500	+1.284%	2,132,192	-14.677%
2026-04-17	127.7950	127.9900	125.5700	126.1300	+0.880%	2,621,586	-13.581%
2026-04-16	126.9700	127.2300	122.9550	125.0300	+3.382%	2,939,939	-12.821%
2026-04-15	118.0400	121.3500	117.4500	120.9400	+2.292%	1,936,757	-9.873%
2026-04-14	114.3000	119.3240	113.9700	118.2300	+5.553%	2,162,777	-7.807%
2026-04-13	109.5000	112.3500	109.4900	112.0100	+3.321%	2,055,304	-2.687%
2026-04-10	110.7000	111.3600	108.1200	108.4100	+0.166%	2,585,126	+0.544%
2026-04-09	111.8500	111.8500	107.5100	108.2300	-4.652%	3,406,355	+0.711%
2026-04-08	114.9300	116.4800	113.1800	113.5100	+2.622%	2,016,514	-3.973%
2026-04-07	110.8200	111.0900	108.8300	110.6100	-0.602%	727,644	-1.456%
2026-04-06	110.4450	111.8222	110.4450	111.2800	+0.288%	871,694	-2.049%
2026-04-02	108.6100	111.9418	108.5000	110.9600	-0.840%	955,353	-1.766%
2026-04-01	111.8500	113.1900	111.1300	111.9000	+0.431%	1,163,889	-2.592%
2026-03-31	107.7500	111.7200	107.5000	111.4200	+4.522%	1,635,830	-2.172%
2026-03-30	108.0800	108.3000	105.7700	106.6000	-1.406%	1,548,005	+2.251%
2026-03-27	108.9750	109.5800	107.7100	108.1200	-1.629%	1,328,264	+0.814%
2026-03-26	111.8400	112.9200	109.3530	109.9100	-4.922%	1,965,253	-0.828%
2026-03-25	114.8500	115.9200	113.8800	115.6000	+2.728%	1,478,989	-5.709%
2026-03-24	113.6000	114.4100	111.8001	112.5300	-1.746%	1,358,392	-3.137%
2026-03-23	114.3500	116.2400	113.5300	114.5300	+0.236%	1,553,315	-4.828%
2026-03-20	117.2000	117.8900	113.7300	114.2600	-3.991%	2,149,340	-4.604%
2026-03-19	117.3800	120.2400	116.4737	119.0100	-2.347%	1,716,701	-8.411%
2026-03-18	122.2400	125.7400	121.7300	121.8700	+0.978%	2,774,546	-10.560%
2026-03-17	122.2150	122.3440	120.4700	120.6900	-0.911%	1,431,418	-9.686%
2026-03-16	125.9900	126.7050	121.3350	121.8000	-1.830%	2,788,811	-10.509%
2026-03-13	125.1260	128.1000	124.0300	124.0700	+0.739%	2,983,414	-12.146%
2026-03-12	122.6200	125.3452	122.0700	123.1600	-1.590%	1,959,653	-11.497%
2026-03-11	125.2100	125.6250	123.2000	125.1500	-0.279%	1,909,915	-12.905%
2026-03-10	124.3700	128.2100	124.1100	125.5000	+2.466%	3,531,421	-13.147%
2026-03-09	118.8850	122.9300	118.1400	122.4800	+2.881%	2,543,413	-11.006%
2026-03-06	119.2000	120.9100	118.3500	119.0500	+0.950%	2,604,751	-8.442%
2026-03-05	117.4000	120.0000	116.5300	117.9300	-0.883%	2,517,750	-7.572%
2026-03-04	120.0100	120.7100	118.3100	118.9800	+0.227%	2,565,242	-8.388%
2026-03-03	117.7530	119.1000	115.6000	118.7100	-3.925%	3,442,947	-8.180%
2026-03-02	119.2480	124.0800	119.2200	123.5600	-0.707%	1,886,248	-11.784%
2026-02-27	125.9900	126.2200	123.8800	124.4400	-0.567%	1,701,012	-12.408%
2026-02-26	129.2000	129.4000	122.9700	125.1500	-5.654%	5,280,242	-12.905%
2026-02-25	132.8000	133.8800	131.5625	132.6500	-0.733%	1,817,516	-17.829%
2026-02-24	132.0000	133.9200	130.5200	133.6300	-0.228%	1,668,310	-18.431%
2026-02-23	135.7500	136.5646	133.6100	133.9350	-1.417%	1,458,444	-18.617%
2026-02-20	132.1050	136.6300	131.1000	135.8600	-0.912%	2,269,909	-19.770%
2026-02-19	137.2700	137.9500	135.6700	137.1100	-0.551%	1,883,367	-20.502%
2026-02-18	138.1000	139.8000	137.8000	137.8700	+0.393%	1,473,346	-20.940%
2026-02-17	137.4650	139.8800	136.5650	137.3300	+0.234%	1,942,734	-20.629%
2026-02-13	133.9600	138.0600	131.5000	137.0100	-0.990%	4,084,291	-20.444%
2026-02-12	144.2700	144.6099	136.5000	138.3800	-4.644%	3,334,174	-21.231%
2026-02-11	147.0000	148.0600	142.8200	145.1200	-1.720%	1,551,209	-24.890%
2026-02-10	147.0000	149.5800	145.9400	147.6600	+0.469%	1,689,741	-26.182%
2026-02-09	144.7500	147.0000	142.7000	146.9700	+0.713%	1,787,641	-25.835%
2026-02-06	142.4500	146.1300	141.2200	145.9300	+5.016%	2,987,946	-25.307%
2026-02-05	140.8200	142.3700	138.0800	138.9600	+0.732%	3,067,919	-21.560%
2026-02-04	140.7720	141.4900	136.3100	137.9500	-4.770%	3,289,077	-20.986%
2026-02-03	146.1700	147.4300	142.0000	144.8600	-2.497%	2,405,110	-24.755%
2026-02-02	150.0200	150.9699	147.3900	148.5700	-3.010%	2,707,160	-26.634%
2026-01-30	156.0100	157.3999	152.5400	153.1800	-2.749%	2,125,656	-28.842%
2026-01-29	158.7100	161.9300	153.1801	157.5100	-0.101%	2,079,619	-30.798%
2026-01-28	160.1000	160.4800	156.0100	157.6700	+0.019%	1,820,301	-30.868%
2026-01-27	159.3700	161.7900	157.1801	157.6400	+0.999%	2,037,255	-30.855%
2026-01-26	158.0000	159.1000	155.2050	156.0800	-3.320%	3,045,706	-30.164%
2026-01-23	163.2500	163.7499	160.9400	161.4400	-0.665%	2,214,783	-32.483%
2026-01-22	164.3600	165.3000	160.3000	162.5200	+0.148%	3,167,535	-32.931%
2026-01-21	158.5100	163.6800	158.0219	162.2800	+8.172%	5,761,061	-32.832%
2026-01-20	150.9150	155.4150	149.7400	150.0200	+0.328%	4,028,547	-27.343%
2026-01-16	148.6600	149.6600	145.6400	149.5300	+0.087%	3,292,895	-27.105%
2026-01-15	150.2700	151.1300	147.9001	149.4000	-0.731%	3,104,669	-27.041%
2026-01-14	150.0500	154.2928	149.7700	150.5000	+0.770%	5,380,577	-27.575%
2026-01-13	147.7700	149.9998	145.6800	149.3500	-1.911%	3,453,455	-27.017%
2026-01-12	148.6450	153.1400	147.5700	152.2600	+6.075%	4,869,474	-28.412%
2026-01-09	142.0000	144.9000	141.5600	143.5400	+1.614%	3,055,977	-24.063%
2026-01-08	144.0100	144.6100	140.2100	141.2600	-3.780%	3,934,131	-22.837%
2026-01-07	146.2110	149.8000	144.8990	146.8100	+0.266%	3,836,211	-25.754%
2026-01-06	149.6800	151.4250	146.3500	146.4200	-2.178%	3,528,172	-25.557%
2026-01-05	144.6720	150.0000	143.8000	149.6800	-0.413%	5,756,686	-27.178%
2026-01-02	144.5400	151.0800	143.5000	150.3000	+15.031%	11,989,650	-27.478%
2025-12-31	132.1000	132.3000	129.3000	130.6600	-1.299%	2,362,969	-16.577%
2025-12-30	132.7650	135.1300	132.1200	132.3800	+4.392%	5,125,355	-17.661%
2025-12-29	121.6300	127.0000	121.3480	126.8100	+1.611%	2,342,858	-14.045%
2025-12-26	123.5600	124.9000	123.1200	124.8000	+1.167%	1,015,413	-12.660%
2025-12-24	123.3500	124.1600	122.9550	123.3600	-0.380%	477,311	-11.641%
2025-12-23	123.2300	123.8850	121.8000	123.8300	-0.466%	1,007,992	-11.976%
2025-12-22	124.2100	124.8500	122.2000	124.4100	+0.476%	1,915,084	-12.386%
2025-12-19	122.4100	125.3700	122.3550	123.8200	+2.764%	2,340,254	-11.969%
2025-12-18	121.6300	122.0400	120.0500	120.4900	+0.828%	1,661,888	-9.536%
2025-12-17	122.5000	123.1600	119.4300	119.5000	+0.159%	2,483,511	-8.787%
2025-12-16	119.5000	119.8100	118.0200	119.3100	+0.404%	1,765,005	-8.641%
2025-12-15	121.8800	122.4200	118.1500	118.8300	-4.944%	2,999,145	-8.272%
2025-12-12	129.0100	129.1400	124.6284	125.0100	-2.572%	3,145,531	-12.807%
2025-12-11	126.8800	128.9199	126.2200	128.3100	+1.777%	2,244,591	-15.049%
2025-12-10	126.3000	126.7100	124.6748	126.0700	+1.719%	1,870,766	-13.540%
2025-12-09	125.5850	127.2400	123.4801	123.9400	-4.706%	5,389,478	-12.054%
2025-12-08	129.0000	131.2356	128.5300	130.0600	+3.502%	4,197,198	-16.193%
2025-12-05	125.8000	126.8794	122.6307	125.6600	+5.846%	5,079,257	-13.258%
2025-12-04	118.6900	119.7700	117.4700	118.7200	+1.228%	1,397,149	-8.187%
2025-12-03	117.2300	118.3000	116.9600	117.2800	-1.437%	1,158,727	-7.060%
2025-12-02	118.3600	119.1500	116.9000	118.9900	-0.601%	1,308,894	-8.396%
2025-12-01	118.1300	120.2000	117.2700	119.7100	+2.413%	2,379,752	-8.947%
2025-11-28	117.0000	118.2000	116.7800	116.8900	+0.473%	1,161,157	-6.750%
2025-11-26	117.5000	118.4000	113.5950	116.3400	-1.306%	2,789,339	-6.309%
2025-11-25	120.3900	120.4300	117.5000	117.8800	-1.116%	2,529,970	-7.533%
2025-11-24	115.8900	120.0000	115.4250	119.2100	+7.445%	4,433,731	-8.565%
2025-11-21	109.2300	112.9900	108.9800	110.9500	+0.453%	2,758,078	-1.758%
2025-11-20	116.9600	117.3700	110.3000	110.4500	-4.364%	4,847,942	-1.313%
2025-11-19	115.0700	116.5090	113.2250	115.4900	-1.409%	3,033,729	-5.620%
2025-11-18	109.4000	118.0550	108.0100	117.1400	+2.655%	6,784,195	-6.949%
2025-11-17	116.5650	118.2499	113.9800	114.1100	-1.629%	3,861,249	-4.478%
2025-11-14	117.8650	120.2916	115.3400	116.0000	-3.854%	5,102,001	-6.034%
2025-11-13	127.5300	127.8988	119.3300	120.6500	-6.429%	6,033,800	-9.656%
2025-11-12	129.3800	129.5800	126.8300	128.9400	-2.281%	2,767,997	-15.465%
2025-11-11	133.0200	133.5100	130.3075	131.9500	-0.280%	3,450,071	-17.393%
2025-11-10	130.0200	132.5500	129.0200	132.3200	+5.049%	4,267,527	-17.624%
2025-11-07	125.8600	126.6100	124.2600	125.9600	-0.850%	3,048,571	-13.465%
2025-11-06	127.2750	130.9500	125.9000	127.0400	+3.008%	5,307,196	-14.200%
2025-11-05	125.1200	125.1200	123.0428	123.3300	-1.328%	3,656,095	-11.619%
2025-11-04	123.0200	128.0000	122.0000	124.9900	+3.102%	5,742,737	-12.793%
2025-11-03	121.4050	121.8600	120.4000	121.2300	+0.298%	1,844,851	-10.088%
2025-10-31	121.0350	122.5900	120.0300	120.8700	-0.772%	2,671,585	-9.820%
2025-10-30	122.9500	124.0400	121.5950	121.8100	-4.538%	3,274,507	-10.516%
2025-10-29	128.5450	129.1000	125.0850	127.6000	+0.615%	3,208,119	-14.577%
2025-10-28	126.6196	127.8750	125.8900	126.8200	-1.430%	2,429,036	-14.051%
2025-10-27	129.1700	130.0280	128.1405	128.6600	+4.806%	5,081,505	-15.281%
2025-10-24	122.4400	123.2500	121.5800	122.7600	+1.892%	2,826,720	-11.209%
2025-10-23	120.1500	121.7077	119.0200	120.4800	+2.948%	3,674,526	-9.529%
2025-10-22	118.8700	120.9300	116.4300	117.0300	-1.771%	3,901,823	-6.861%
2025-10-21	120.1900	120.4999	117.6100	119.1400	-2.440%	2,779,076	-8.511%
2025-10-20	120.6000	123.3500	119.3101	122.1200	+1.758%	5,270,831	-10.744%
2025-10-17	117.8000	120.7400	117.7300	120.0100	-0.728%	3,877,494	-9.174%
2025-10-16	121.1600	122.8300	120.0400	120.8900	-0.568%	2,654,845	-9.835%
2025-10-15	123.4800	123.7300	120.4800	121.5800	+1.367%	4,334,093	-10.347%
2025-10-14	120.1550	121.9000	119.1000	119.9400	-4.598%	7,618,155	-9.121%
2025-10-13	126.5900	128.2000	123.4200	125.7200	+3.312%	5,246,084	-13.299%
2025-10-10	128.9750	131.0450	120.3100	121.6900	-8.089%	9,779,647	-10.428%
2025-10-09	136.2400	136.2400	130.8000	132.4000	-3.988%	4,558,230	-17.674%
2025-10-08	138.1800	139.0500	136.4100	137.9000	-0.749%	3,379,091	-20.957%
2025-10-07	145.2800	146.5000	138.6300	138.9400	-4.120%	4,051,305	-21.549%
2025-10-06	142.7200	149.5100	141.4700	144.9100	+2.049%	6,012,261	-24.781%
2025-10-03	142.2000	144.4600	141.4700	142.0000	+1.262%	4,809,284	-23.239%
2025-10-02	143.5100	145.2000	139.1300	140.2300	+2.030%	7,704,618	-22.271%
2025-10-01	131.7500	137.6900	131.7000	137.4400	+4.303%	3,972,759	-20.693%
2025-09-30	136.3650	137.8500	130.0300	131.7700	-2.291%	5,488,335	-17.280%
2025-09-29	134.9750	135.8300	133.0400	134.8600	+2.680%	3,899,411	-19.175%
2025-09-26	132.9100	133.1600	130.9000	131.3400	-2.999%	3,769,509	-17.009%
2025-09-25	133.4900	136.5000	131.1000	135.4000	+1.866%	5,341,501	-19.498%
2025-09-24	130.3900	139.2700	129.3000	132.9200	+5.853%	12,114,905	-17.996%
2025-09-23	132.4050	132.4050	124.9000	125.5700	-8.095%	11,610,013	-13.196%
2025-09-22	139.2750	141.6000	136.5900	136.6300	+0.946%	6,907,671	-20.222%
2025-09-19	136.7700	138.1800	134.8600	135.3500	+0.074%	7,664,873	-19.468%
2025-09-18	133.6160	137.0800	132.0000	135.2500	-1.872%	9,266,815	-19.409%
2025-09-17	133.8500	138.0000	130.6800	137.8300	+11.342%	19,885,237	-20.917%
2025-09-16	117.0150	124.7900	116.8600	123.7900	+7.812%	11,801,140	-11.948%
2025-09-15	114.9400	115.5900	113.6900	114.8200	+0.035%	4,278,487	-5.069%
2025-09-12	116.0950	116.9100	113.0300	114.7800	+2.647%	10,571,889	-5.036%
2025-09-11	109.8900	112.7800	109.5000	111.8200	+3.922%	8,221,120	-2.522%
2025-09-10	110.8800	111.1400	106.8100	107.6000	-0.802%	4,710,966	+1.301%
2025-09-09	109.0450	110.5450	107.7600	108.4700	-0.166%	5,395,638	+0.489%
2025-09-08	109.6400	111.3100	107.6500	108.6500	+6.561%	13,860,317	+0.322%
2025-09-05	99.7150	102.0000	99.5400	101.9600	+3.818%	7,276,326	+6.905%
2025-09-04	98.0300	98.6800	96.7500	98.2100	+1.878%	4,236,546	+10.987%
2025-09-03	96.9100	97.6000	95.8802	96.4000	+0.114%	4,299,667	+13.071%
2025-09-02	92.6100	96.3900	92.5600	96.2900	+1.039%	7,145,446	+13.200%
2025-08-29	92.5000	96.2849	92.4900	95.3000	+4.760%	10,905,131	+14.376%
2025-08-28	89.2350	90.9800	88.6600	90.9700	+1.235%	2,642,573	+19.820%
2025-08-27	90.1000	90.6000	89.1950	89.8600	-2.833%	4,298,255	+21.300%
2025-08-26	91.9750	93.0600	91.8800	92.4800	+0.598%	4,429,757	+17.863%
2025-08-25	92.1300	93.2500	91.7200	91.9300	+2.133%	6,425,965	+18.568%
2025-08-22	88.7000	90.5350	88.1400	90.0100	+2.739%	4,256,864	+21.098%
2025-08-21	86.6650	88.2200	86.1000	87.6100	+0.980%	3,533,699	+24.415%
2025-08-20	86.2050	87.9800	84.8200	86.7600	-2.593%	9,324,646	+25.634%
2025-08-19	90.5250	91.0000	88.9500	89.0700	-1.176%	3,615,423	+22.376%
2025-08-18	90.3300	91.2700	90.1200	90.1300	+0.312%	2,773,789	+20.936%
2025-08-15	88.8700	90.1700	88.7800	89.8500	+1.262%	3,846,363	+21.313%
2025-08-14	88.8550	89.5850	88.4050	88.7300	-2.569%	2,621,718	+22.845%
2025-08-13	90.0600	91.4500	90.0100	91.0700	+3.689%	4,910,299	+19.688%
2025-08-12	86.1250	88.2200	86.0400	87.8300	+2.140%	4,418,006	+24.103%
2025-08-11	87.5500	87.5500	84.6400	85.9900	-1.568%	6,991,064	+26.759%
2025-08-08	87.0300	87.6900	86.3000	87.3600	-0.126%	1,985,345	+24.771%
2025-08-07	87.8300	88.5600	86.9500	87.4700	+0.760%	2,608,422	+24.614%
2025-08-06	86.6400	86.8600	85.3600	86.8100	+1.106%	2,926,263	+25.562%
2025-08-05	87.2450	87.4000	85.7550	85.8600	-2.031%	3,224,066	+26.951%
2025-08-04	88.2750	88.5550	86.6600	87.6400	+1.753%	2,782,012	+24.372%
2025-08-01	86.6550	87.1300	85.6300	86.1300	-1.980%	2,619,915	+26.553%
2025-07-31	86.1500	88.2700	85.8550	87.8700	+2.246%	4,064,080	+24.047%
2025-07-30	86.7600	87.0900	85.4700	85.9400	-0.991%	2,543,800	+26.833%
2025-07-29	88.9600	89.0900	86.5400	86.8000	-2.908%	4,450,301	+25.576%
2025-07-28	90.5900	91.3500	89.0300	89.4000	-1.542%	2,877,432	+21.924%
2025-07-25	91.5000	91.5000	89.9600	90.8000	-0.209%	1,726,624	+20.044%
2025-07-24	92.0250	92.1600	90.8800	90.9900	-2.245%	3,929,588	+19.793%
2025-07-23	94.4200	94.5000	91.6500	93.0800	+0.681%	4,818,666	+17.104%
2025-07-22	90.1200	93.3700	89.3950	92.4500	+4.099%	6,912,378	+17.902%
2025-07-21	88.1750	90.3500	87.5500	88.8100	+1.139%	4,199,722	+22.734%
2025-07-18	88.3400	90.2000	87.7400	87.8100	+0.343%	5,779,680	+24.132%
2025-07-17	86.5800	87.7207	86.4650	87.5100	+1.379%	4,353,347	+24.557%
2025-07-16	89.2250	89.3450	86.0100	86.3200	-7.481%	13,675,625	+26.274%
2025-07-15	90.4000	94.3200	90.2100	93.3000	+8.653%	12,043,236	+16.827%
2025-07-14	85.4500	86.1800	85.1700	85.8700	-1.219%	2,491,125	+26.936%
2025-07-11	88.0700	88.3800	86.6600	86.9300	-1.707%	2,451,782	+25.388%
2025-07-10	88.6900	88.7250	87.6510	88.4400	-0.248%	1,726,516	+23.247%
2025-07-09	89.5900	89.5900	88.1050	88.6600	-1.794%	2,310,411	+22.942%
2025-07-08	90.8500	91.2500	90.1000	90.2800	+0.546%	2,058,583	+20.735%
2025-07-07	87.4000	91.1284	87.2250	89.7900	+3.984%	6,788,432	+21.394%
2025-07-03	86.3250	86.8900	86.0100	86.3500	-0.104%	1,167,624	+26.230%
2025-07-02	85.9750	86.4700	84.8200	86.4400	+0.465%	1,699,704	+26.099%
2025-07-01	85.6800	86.8500	85.4200	86.0400	+0.326%	1,631,875	+26.685%
2025-06-30	85.4800	85.9350	84.8100	85.7600	-0.430%	1,843,567	+27.099%
2025-06-27	85.8150	86.1700	85.3000	86.1300	-0.382%	1,544,267	+26.553%
2025-06-26	86.8650	87.2000	86.3750	86.4600	-0.219%	1,754,135	+26.070%
2025-06-25	87.0000	87.1000	86.3700	86.6500	-0.035%	1,426,611	+25.793%
2025-06-24	85.5100	87.2200	85.3600	86.6800	+2.909%	2,539,378	+25.750%
2025-06-23	83.5100	84.2500	83.3003	84.2300	+0.729%	3,251,391	+29.408%
2025-06-20	84.6800	84.7000	83.3950	83.6200	-1.088%	2,223,245	+30.352%
2025-06-18	84.7300	85.2800	84.2000	84.5400	-1.709%	1,674,137	+28.933%
2025-06-17	86.8000	86.8600	85.9530	86.0100	-1.421%	1,564,641	+26.729%
2025-06-16	87.0150	88.3700	87.0000	87.2500	+1.453%	2,212,774	+24.928%
2025-06-13	85.8900	86.8400	85.5800	86.0000	-2.061%	2,414,872	+26.744%
2025-06-12	87.1800	88.1050	86.7800	87.8100	+0.297%	1,765,941	+24.132%
2025-06-11	88.2500	88.9100	87.3500	87.5500	+0.069%	1,899,543	+24.500%
2025-06-10	87.7350	88.1700	87.2400	87.4900	-1.320%	2,426,963	+24.586%
2025-06-09	87.4550	89.0500	87.4250	88.6600	+3.321%	3,400,516	+22.942%
2025-06-06	85.5000	86.0100	84.6600	85.8100	-0.047%	1,730,412	+27.025%
2025-06-05	85.6000	86.8300	84.8000	85.8500	+1.131%	3,278,305	+26.966%
2025-06-04	84.4700	85.4136	84.1026	84.8900	+1.361%	2,176,436	+28.401%
2025-06-03	83.4800	84.2900	83.2600	83.7500	+0.831%	2,387,470	+30.149%
2025-06-02	82.9900	83.5300	82.3900	83.0600	+1.416%	2,940,747	+31.230%
2025-05-30	82.8500	82.9000	81.1700	81.9000	-2.951%	4,356,120	+33.089%
2025-05-29	85.1600	85.2599	83.9631	84.3900	+1.442%	3,245,785	+29.162%
2025-05-28	83.7600	84.5700	83.1500	83.1900	-0.870%	2,928,866	+31.025%
2025-05-27	83.3050	84.6700	83.2000	83.9200	+0.131%	2,993,570	+29.886%
2025-05-23	83.7000	84.4200	83.1800	83.8100	-0.309%	3,260,369	+30.056%
2025-05-22	84.5550	84.9600	83.4800	84.0700	-1.650%	4,442,226	+29.654%
2025-05-21	90.9500	95.1500	85.2000	85.4800	-4.321%	16,750,271	+27.515%
2025-05-20	89.4100	89.9500	89.0413	89.3400	+0.101%	3,034,133	+22.006%
2025-05-19	87.7000	89.4200	87.6100	89.2500	-0.101%	1,773,547	+22.129%
2025-05-16	89.8600	90.3000	89.2058	89.3400	+0.174%	2,278,263	+22.006%
2025-05-15	90.3800	90.4900	88.4850	89.1850	-3.584%	5,154,817	+22.218%
2025-05-14	93.9600	94.1000	92.2300	92.5000	+1.548%	3,807,671	+17.838%
2025-05-13	90.3400	92.1100	89.5873	91.0900	-0.197%	2,336,117	+19.662%
2025-05-12	90.6100	91.9400	89.6300	91.2700	+5.077%	3,933,673	+19.426%
2025-05-09	87.7450	88.5100	86.6800	86.8600	-0.901%	2,055,986	+25.489%
2025-05-08	87.3650	88.2800	86.5600	87.6500	+1.096%	2,589,090	+24.358%
2025-05-07	90.0750	90.0750	85.8800	86.7000	-4.965%	5,234,588	+25.721%
2025-05-06	90.7000	92.2200	90.4600	91.2300	+1.075%	3,045,015	+19.478%
2025-05-05	88.9600	90.9700	88.8400	90.2600	+0.333%	1,483,865	+20.762%
2025-05-02	90.7350	90.8600	89.5000	89.9600	+2.332%	2,233,177	+21.165%
2025-05-01	88.5900	88.6600	87.6900	87.9100	+0.102%	983,473	+23.990%
2025-04-30	88.2200	88.3200	86.8400	87.8200	-1.833%	2,130,657	+24.118%
2025-04-29	89.4650	89.9550	89.0345	89.4600	-1.007%	1,583,770	+21.842%
2025-04-28	89.7700	90.6700	89.2400	90.3700	-0.408%	1,805,976	+20.615%
2025-04-25	90.2600	91.6800	89.6000	90.7400	+1.385%	2,983,483	+20.123%
2025-04-24	87.2400	90.0000	87.1200	89.5000	+2.274%	2,019,622	+21.788%
2025-04-23	87.4350	89.1900	87.0000	87.5100	+2.880%	2,880,311	+24.557%
2025-04-22	83.9500	86.0600	83.8100	85.0600	+2.507%	2,712,462	+28.145%
2025-04-21	82.5500	83.1000	82.0000	82.9800	+0.472%	2,283,087	+31.357%
2025-04-17	84.4000	84.6800	82.3400	82.5900	+0.109%	2,295,322	+31.977%
2025-04-16	82.7500	83.7100	81.8119	82.5000	-2.425%	2,666,426	+32.121%
2025-04-15	84.3000	85.0000	83.8200	84.5500	-0.809%	2,503,809	+28.918%
2025-04-14	84.5100	86.7250	84.2700	85.2400	+3.034%	4,965,591	+27.874%
2025-04-11	79.2800	83.1800	79.1300	82.7300	+5.429%	7,354,669	+31.754%
2025-04-10	82.1800	82.3300	77.6100	78.4700	-2.631%	6,916,000	+38.907%
2025-04-09	75.1000	81.2550	74.7100	80.5900	+4.853%	11,920,279	+35.253%
2025-04-08	81.7200	81.9200	75.5500	76.8600	-3.636%	8,279,314	+41.816%
2025-04-07	78.3650	83.9000	77.4000	79.7600	-3.239%	13,121,712	+36.660%
2025-04-04	82.8000	84.5900	78.7100	82.4300	-8.207%	11,824,366	+32.233%
2025-04-03	89.0500	90.9800	88.3000	89.8000	-2.317%	4,338,096	+21.381%
2025-04-02	91.8900	92.7100	91.1300	91.9300	+0.327%	2,549,204	+18.568%
2025-04-01	91.1000	92.1600	90.7500	91.6300	-0.435%	2,142,715	+18.957%
2025-03-31	91.4200	92.1700	90.0700	92.0300	-1.435%	3,566,039	+18.440%
2025-03-28	95.2200	95.5900	92.7611	93.3700	-5.131%	6,557,031	+16.740%
2025-03-27	97.7800	99.4947	97.4603	98.4200	+0.944%	3,726,737	+10.750%
2025-03-26	95.8500	99.2300	95.7000	97.5000	+2.223%	5,110,649	+11.795%
2025-03-25	95.9250	97.7900	95.1500	95.3800	-0.511%	3,305,417	+14.280%
2025-03-24	95.1000	96.0800	94.2800	95.8700	+1.407%	3,147,426	+13.696%
2025-03-21	93.6500	95.4600	93.1000	94.5400	+0.286%	3,767,340	+15.295%
2025-03-20	94.8250	95.7900	93.9300	94.2700	-4.041%	6,500,207	+15.625%
2025-03-19	101.3350	101.5800	97.5179	98.2400	-4.165%	8,115,382	+10.953%
2025-03-18	104.2000	105.1900	101.7900	102.5100	+0.235%	10,880,052	+6.331%
2025-03-17	95.4000	103.1100	95.3600	102.2700	+9.007%	14,384,716	+6.581%
2025-03-14	95.1500	95.6100	93.2700	93.8200	-0.467%	3,701,431	+16.180%
2025-03-13	93.7800	96.3000	93.3150	94.2600	+2.013%	5,885,068	+15.638%
2025-03-12	92.8000	93.5100	89.8900	92.4000	-2.191%	4,321,036	+17.965%
2025-03-11	94.6000	97.1900	93.1250	94.4700	+2.030%	3,578,720	+15.381%
2025-03-10	94.8100	95.7400	91.8300	92.5900	-2.331%	4,549,480	+17.723%
2025-03-07	92.6350	95.8100	92.0800	94.8000	+1.510%	4,066,577	+14.979%
2025-03-06	93.1000	93.8799	91.1529	93.3900	+1.643%	7,776,248	+16.715%
2025-03-05	89.8000	92.0900	89.5000	91.8800	+5.427%	4,911,995	+18.633%
2025-03-04	86.2000	88.1794	85.2850	87.1500	+3.356%	4,944,927	+25.072%
2025-03-03	86.3300	87.1900	83.8500	84.3200	-2.464%	3,262,848	+29.269%
2025-02-28	85.5100	87.2895	84.9800	86.4500	-2.051%	3,214,980	+26.084%
2025-02-27	89.6800	90.2000	87.2100	88.2600	-1.009%	4,154,500	+23.499%
2025-02-26	90.9000	91.2600	88.5000	89.1600	+0.157%	5,330,194	+22.252%
2025-02-25	88.8500	89.4600	87.0350	89.0200	+1.309%	3,675,943	+22.444%
2025-02-24	90.7800	91.1599	86.7806	87.8700	-3.736%	7,188,681	+24.047%
2025-02-21	92.1700	95.7500	90.8600	91.2800	+1.818%	11,675,733	+19.413%
2025-02-20	90.1100	92.7388	88.3700	89.6500	+1.840%	9,241,522	+21.584%
2025-02-19	90.0190	90.2400	87.0100	88.0300	-2.362%	8,020,994	+23.821%
2025-02-18	92.7900	93.0000	89.5300	90.1600	-7.509%	15,385,412	+20.896%
2025-02-14	99.6550	100.6400	96.1600	97.4800	+0.921%	11,449,445	+11.818%

document.getElementById("MPNxLt").onerror = function(){this.style.display='none';}; .dark-mode .n7y1qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7y1qm{ color: #333333; background-color: white; border: 2px solid #333333; }BIDUBaidu, Inc.stock NASDAQ ADR

BIDU
Baidu, Inc.
stock NASDAQ ADR