Baidu, Inc. (BAIDF)
OTCMKTS · Delayed Price · Currency is USD
17.51
+0.35 (2.03%)
At close: Dec 31, 2025
Baidu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.05 | 17.51 | 17.05 | 17.51 | 17.51 | 2.03% | 354 |
| Dec 30, 2025 | 17.98 | 17.98 | 16.39 | 17.17 | 17.17 | 7.52% | 1,643 |
| Dec 29, 2025 | 17.33 | 17.33 | 14.60 | 15.97 | 15.97 | 3.00% | 2,250 |
| Dec 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.73% | 500 |
| Dec 22, 2025 | 17.00 | 17.00 | 15.07 | 15.61 | 15.61 | -1.49% | 1,376 |
| Dec 19, 2025 | 15.18 | 15.85 | 15.18 | 15.85 | 15.85 | 5.67% | 1,420 |
| Dec 17, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | - | 8,675 |
| Dec 15, 2025 | 15.07 | 15.07 | 15.00 | 15.00 | 15.00 | -10.02% | 490 |
| Dec 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.06% | 997 |
| Dec 8, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 11.35% | 314 |
| Dec 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.93% | 444 |
| Dec 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.37% | 106 |
| Dec 1, 2025 | 15.10 | 15.10 | 15.07 | 15.07 | 15.07 | 0.43% | 5,150 |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 2,560 |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 217 |
| Nov 21, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 4.87% | 706 |
| Nov 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.91% | 487 |
| Nov 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.87% | 82,131 |
| Nov 14, 2025 | 14.75 | 14.75 | 13.50 | 13.87 | 13.87 | -9.65% | 73,885 |
| Nov 13, 2025 | 15.50 | 15.53 | 15.05 | 15.35 | 15.35 | -5.25% | 2,050 |
| Nov 12, 2025 | 17.92 | 17.92 | 16.20 | 16.20 | 16.20 | -4.17% | 230,040 |
| Nov 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.45% | 100 |
| Nov 10, 2025 | 16.31 | 16.50 | 15.42 | 16.50 | 16.50 | 8.84% | 8,430 |
| Nov 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.03% | 320,190 |
| Nov 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5.16% | 200,100 |
| Nov 4, 2025 | 14.05 | 14.41 | 14.05 | 14.41 | 14.41 | 0.71% | 128,347 |
| Nov 3, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -12.24% | 593 |
| Oct 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 5.95% | 320,396 |
| Oct 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% | 3,081 |
| Oct 28, 2025 | 15.25 | 15.31 | 15.25 | 15.31 | 15.31 | -0.49% | 120,439 |
| Oct 27, 2025 | 14.46 | 15.39 | 14.46 | 15.39 | 15.39 | 3.01% | 1,175 |
| Oct 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -4.11% | 120,371 |
| Oct 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 4.99% | 150 |
| Oct 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.45% | 2,000 |
| Oct 20, 2025 | 15.50 | 15.50 | 14.48 | 14.48 | 14.48 | -3.47% | 80,692 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 631 |
| Oct 15, 2025 | 15.00 | 15.15 | 14.90 | 15.15 | 15.15 | 3.03% | 190,228 |
| Oct 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.62% | 200,580 |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.13% | 121,345 |
| Oct 10, 2025 | 14.50 | 16.13 | 14.50 | 15.75 | 15.75 | -8.85% | 123,622 |
| Oct 9, 2025 | 16.59 | 17.28 | 16.50 | 17.28 | 17.28 | -2.84% | 99,001 |
| Oct 7, 2025 | 18.33 | 18.33 | 17.57 | 17.79 | 17.79 | -2.95% | 1,694 |
| Oct 6, 2025 | 18.08 | 18.50 | 18.08 | 18.33 | 18.33 | 0.14% | 1,441 |
| Oct 3, 2025 | 17.65 | 18.30 | 17.65 | 18.30 | 18.30 | 5.17% | 173,540 |
| Oct 2, 2025 | 17.25 | 18.33 | 16.59 | 17.40 | 17.40 | 3.20% | 1,263 |
| Oct 1, 2025 | 17.00 | 17.10 | 16.86 | 16.86 | 16.86 | -0.06% | 1,051 |
| Sep 30, 2025 | 16.98 | 16.98 | 16.33 | 16.87 | 16.87 | 1.02% | 135,460 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.08% | 317 |
| Sep 26, 2025 | 15.56 | 16.36 | 15.56 | 16.36 | 16.36 | -5.16% | 39,451 |
| Sep 25, 2025 | 16.36 | 17.50 | 16.36 | 17.25 | 17.25 | 4.99% | 81,186 |