Baidu, Inc. ADS
BIDU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $91.39 | $92.91 | $91.25 | $91.40 | +0.89% | 2.48M |
| Sep 10, 2026 | $90.31 | $91.22 | $89.82 | $90.59 | -1.56% | 2.47M |
| Sep 9, 2026 | $93.85 | $94.12 | $91.81 | $92.03 | -0.56% | 3.05M |
| Sep 8, 2026 | $91.76 | $92.62 | $90.54 | $92.55 | -6.96% | 7.31M |
| Sep 4, 2026 | $98.16 | $99.64 | $97.19 | $99.47 | +4.07% | 2.58M |
| Sep 3, 2026 | $93.75 | $95.76 | $93.39 | $95.58 | +1.31% | 1.85M |
| Sep 2, 2026 | $94.08 | $95.29 | $93.85 | $94.34 | -0.55% | 1.09M |
| Sep 1, 2026 | $94.92 | $96.01 | $94.70 | $94.86 | -0.44% | 1.78M |
| Aug 31, 2026 | $97.91 | $98.90 | $95.25 | $95.28 | -1.89% | 3.39M |
| Aug 28, 2026 | $98.03 | $98.30 | $96.40 | $97.12 | +0.19% | 2.07M |
| Aug 27, 2026 | $96.31 | $97.13 | $95.58 | $96.94 | +3.95% | 3.84M |
| Aug 26, 2026 | $92.98 | $93.84 | $92.78 | $93.26 | -0.18% | 1.61M |
| Aug 25, 2026 | $92.00 | $93.47 | $91.80 | $93.43 | +1.36% | 1.67M |
| Aug 24, 2026 | $91.81 | $93.24 | $91.78 | $92.18 | -1.11% | 2.22M |
| Aug 21, 2026 | $94.97 | $95.22 | $92.52 | $93.21 | +1.35% | 3.51M |
| Aug 20, 2026 | $93.30 | $94.16 | $91.30 | $91.97 | -0.97% | 4.33M |
| Aug 19, 2026 | $91.76 | $93.04 | $90.14 | $92.87 | +2.20% | 4.61M |
| Aug 18, 2026 | $94.35 | $97.44 | $89.60 | $90.87 | -12.73% | 16.26M |
| Aug 17, 2026 | $102.83 | $104.28 | $101.84 | $104.12 | +0.43% | 3.74M |
| Aug 14, 2026 | $103.92 | $105.01 | $102.81 | $103.67 | -0.96% | 2.75M |
| Aug 13, 2026 | $104.28 | $105.27 | $103.76 | $104.68 | -0.15% | 1.98M |
| Aug 12, 2026 | $104.75 | $105.00 | $103.45 | $104.84 | -1.04% | 1.94M |
| Aug 11, 2026 | $107.00 | $107.00 | $105.03 | $105.94 | -3.25% | 2.02M |
| Aug 10, 2026 | $109.37 | $109.90 | $107.63 | $109.50 | -0.19% | 2.11M |
| Aug 7, 2026 | $110.00 | $110.43 | $108.44 | $109.71 | +0.35% | 1.66M |
| Aug 6, 2026 | $108.86 | $109.75 | $107.62 | $109.33 | -1.60% | 1.53M |
| Aug 5, 2026 | $114.41 | $114.45 | $111.04 | $111.11 | -1.31% | 1.66M |
| Aug 4, 2026 | $111.79 | $113.38 | $111.55 | $112.58 | -0.42% | 2.02M |
| Aug 3, 2026 | $111.28 | $113.94 | $110.83 | $113.06 | +1.76% | 2.36M |
| Jul 31, 2026 | $109.99 | $111.21 | $107.77 | $111.11 | +3.38% | 2.87M |
| Jul 30, 2026 | $104.31 | $107.92 | $102.94 | $107.48 | +2.10% | 2.30M |
| Jul 29, 2026 | $104.25 | $107.87 | $103.95 | $105.27 | +0.33% | 1.84M |
| Jul 28, 2026 | $103.92 | $105.16 | $102.62 | $104.92 | -0.35% | 1.92M |
| Jul 27, 2026 | $106.40 | $107.03 | $104.84 | $105.29 | -0.05% | 2.32M |
| Jul 24, 2026 | $106.27 | $106.71 | $105.20 | $105.34 | -1.91% | 1.28M |
| Jul 23, 2026 | $107.40 | $108.21 | $105.51 | $107.39 | -0.12% | 1.13M |
| Jul 22, 2026 | $107.25 | $108.25 | $106.55 | $107.52 | -0.65% | 1.22M |
| Jul 21, 2026 | $109.01 | $109.24 | $107.83 | $108.22 | -1.45% | 1.39M |
| Jul 20, 2026 | $111.37 | $112.64 | $109.68 | $109.81 | +2.40% | 1.88M |
| Jul 17, 2026 | $108.01 | $108.99 | $106.98 | $107.24 | -4.95% | 2.43M |
| Jul 16, 2026 | $114.10 | $116.41 | $112.75 | $112.82 | +1.20% | 2.71M |
| Jul 15, 2026 | $111.51 | $114.11 | $110.80 | $111.48 | +1.59% | 2.82M |
| Jul 14, 2026 | $110.46 | $111.32 | $106.17 | $109.73 | -3.23% | 3.94M |
| Jul 13, 2026 | $114.15 | $116.15 | $111.90 | $113.39 | -3.52% | 2.79M |
| Jul 10, 2026 | $118.23 | $119.44 | $117.05 | $117.53 | +0.02% | 1.31M |
| Jul 9, 2026 | $115.92 | $118.32 | $115.63 | $117.51 | -0.09% | 1.47M |
| Jul 8, 2026 | $117.76 | $119.83 | $116.43 | $117.62 | +4.93% | 3.23M |
| Jul 7, 2026 | $112.79 | $114.90 | $111.17 | $112.09 | -2.01% | 1.91M |
| Jul 6, 2026 | $113.00 | $114.87 | $112.64 | $114.39 | +0.96% | 1.59M |
| Jul 2, 2026 | $113.63 | $115.40 | $111.11 | $113.30 | -3.93% | 3.16M |
| Jul 1, 2026 | $114.73 | $119.88 | $114.73 | $117.94 | +3.19% | 4.18M |
| Jun 30, 2026 | $113.09 | $115.80 | $111.44 | $114.29 | +1.88% | 2.63M |
| Jun 29, 2026 | $109.21 | $112.26 | $108.15 | $112.18 | +7.64% | 4.22M |
| Jun 26, 2026 | $100.32 | $104.63 | $100.32 | $104.22 | +0.22% | 1.67M |
| Jun 25, 2026 | $107.09 | $107.20 | $103.34 | $103.99 | -3.55% | 2.15M |
| Jun 24, 2026 | $108.50 | $109.89 | $106.96 | $107.82 | -2.11% | 1.49M |
| Jun 23, 2026 | $108.21 | $110.71 | $108.16 | $110.14 | -1.43% | 1.67M |
| Jun 22, 2026 | $110.76 | $113.25 | $108.97 | $111.74 | -0.02% | 2.78M |
| Jun 18, 2026 | $112.65 | $113.61 | $110.93 | $111.76 | +0.13% | 2.14M |
| Jun 17, 2026 | $113.60 | $114.88 | $111.30 | $111.61 | — | 1.59M |
