Baidu, Inc. ADS
BIDU · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $77.32 | $77.47 | $75.80 | $76.40 | -2.86% | 2.60M |
| Oct 29, 2026 | $77.53 | $79.08 | $77.28 | $78.65 | -1.07% | 1.98M |
| Oct 28, 2026 | $78.82 | $79.56 | $78.31 | $79.50 | +1.57% | 1.77M |
| Oct 27, 2026 | $77.23 | $78.39 | $77.06 | $78.27 | +0.54% | 1.75M |
| Oct 26, 2026 | $78.00 | $78.97 | $77.40 | $77.85 | +0.84% | 2.42M |
| Oct 23, 2026 | $77.51 | $78.09 | $77.07 | $77.20 | -1.00% | 1.80M |
| Oct 22, 2026 | $76.75 | $79.30 | $76.73 | $77.98 | -1.07% | 2.38M |
| Oct 21, 2026 | $79.81 | $79.86 | $78.20 | $78.82 | -2.09% | 2.18M |
| Oct 20, 2026 | $79.90 | $81.14 | $79.65 | $80.50 | +0.90% | 1.37M |
| Oct 19, 2026 | $81.09 | $81.21 | $79.71 | $79.78 | -0.45% | 1.36M |
| Oct 16, 2026 | $81.68 | $81.92 | $79.68 | $80.14 | -2.93% | 3.04M |
| Oct 15, 2026 | $80.45 | $82.70 | $80.00 | $82.56 | +0.86% | 2.77M |
| Oct 14, 2026 | $83.13 | $83.88 | $81.22 | $81.86 | -2.25% | 2.51M |
| Oct 13, 2026 | $83.24 | $84.50 | $82.83 | $83.74 | -0.66% | 1.85M |
| Oct 12, 2026 | $83.52 | $84.45 | $83.20 | $84.30 | -1.21% | 1.94M |
| Oct 9, 2026 | $84.20 | $86.28 | $84.20 | $85.33 | +1.68% | 2.16M |
| Oct 8, 2026 | $84.25 | $84.87 | $82.86 | $83.92 | -1.62% | 2.58M |
| Oct 7, 2026 | $85.73 | $85.98 | $84.74 | $85.30 | -2.01% | 1.98M |
| Oct 6, 2026 | $87.93 | $87.99 | $86.47 | $87.05 | +0.07% | 1.94M |
| Oct 5, 2026 | $85.46 | $87.38 | $85.01 | $86.99 | +3.17% | 2.32M |
| Oct 2, 2026 | $85.04 | $85.51 | $83.95 | $84.32 | -1.48% | 2.75M |
| Oct 1, 2026 | $87.07 | $88.03 | $85.32 | $85.59 | -1.47% | 2.24M |
| Sep 30, 2026 | $87.48 | $87.75 | $86.82 | $86.87 | +0.18% | 1.65M |
| Sep 29, 2026 | $86.88 | $87.05 | $85.83 | $86.71 | -0.30% | 2.38M |
| Sep 28, 2026 | $87.23 | $87.55 | $86.29 | $86.97 | -0.41% | 2.20M |
| Sep 25, 2026 | $87.53 | $88.04 | $87.16 | $87.33 | -0.85% | 2.24M |
| Sep 24, 2026 | $88.29 | $88.54 | $86.69 | $88.08 | -1.89% | 3.03M |
| Sep 23, 2026 | $90.42 | $90.42 | $89.05 | $89.78 | -2.87% | 2.55M |
| Sep 22, 2026 | $92.50 | $93.83 | $91.73 | $92.43 | +0.24% | 2.51M |
| Sep 21, 2026 | $91.00 | $92.71 | $90.32 | $92.21 | +2.54% | 2.57M |
| Sep 18, 2026 | $89.69 | $90.64 | $89.57 | $89.93 | -0.11% | 2.51M |
| Sep 17, 2026 | $89.24 | $90.45 | $88.70 | $90.03 | +1.67% | 2.01M |
| Sep 16, 2026 | $89.63 | $89.75 | $88.23 | $88.55 | -2.04% | 2.35M |
| Sep 15, 2026 | $91.31 | $91.78 | $90.10 | $90.39 | -1.64% | 1.83M |
| Sep 14, 2026 | $90.74 | $92.68 | $90.67 | $91.90 | +0.55% | 1.70M |
| 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 | — | 1.66M |
