Baidu Stock Price History
NASDAQ: BIDUTechnologyComputer Software: Programming Data ProcessingUSD
85.33+1.41 (+1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIDU price history at a glance
The price history for Baidu (BIDU) on this page begins on August 1, 2005, when the stock closed at $12.25; it most recently closed at $85.33 on October 5, 2026. The highest price in this record is $354.82, reached on February 22, 2021; the latest close is 76.0% below that peak. Across the 20 complete calendar years in the table, BIDU finished higher in 11 and lower in 9. Its best year was 2007 (+220.3%) and its worst was 2008 (-62.5%).
Over roughly 21 years the share price changed +596.3%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, BIDU has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $354.82
- Date of high
- Feb 22, 2021
- Low since 2005
- $4.44
- Date of low
- Feb 6, 2006
- 52-week high
- $165.30
- 52-week low
- $82.86
- IPO year
- 2005
- Last close
- $85.33
BIDU returns
1 week
+1.20%
1 month
-7.28%
3 months
-27.40%
6 months
-21.29%
Year to date
-34.69%
1 year
-29.88%
3 years
-31.83%
5 years
-47.85%
BIDU price return, excluding dividends.
BIDU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.33 | -43.23% |
| 2025 | 150.30 | +79.08% |
| 2024 | 83.93 | -29.52% |
| 2023 | 119.09 | +4.12% |
| 2022 | 114.38 | -23.13% |
| 2021 | 148.79 | -31.19% |
| 2020 | 216.24 | +61.61% |
| 2019 | 133.80 | -16.87% |
| 2018 | 160.95 | -31.28% |
| 2017 | 234.21 | +42.45% |
| 2016 | 164.41 | -13.03% |
| 2015 | 189.04 | -15.26% |
| 2014 | 223.08 | +27.27% |
| 2013 | 175.28 | +67.49% |
| 2012 | 104.65 | -10.15% |
| 2011 | 116.47 | +20.66% |
| 2010 | 96.53 | +134.73% |
| 2009 | 41.12 | +203.69% |
| 2008 | 13.54 | -62.49% |
| 2007 | 36.10 | +220.35% |
| 2006 | 11.27 | +79.10% |
| 2005* | 6.29 | -48.65% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BIDU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.20 | 86.28 | 84.20 | 85.33 | +1.68% | |
| 84.25 | 84.87 | 82.86 | 83.92 | -1.62% | |
| 85.73 | 85.98 | 84.74 | 85.30 | -2.01% | |
| 87.93 | 87.99 | 86.47 | 87.05 | +0.07% | |
| 85.46 | 87.38 | 85.01 | 86.99 | +3.17% | |
| 85.04 | 85.51 | 83.95 | 84.32 | -1.48% | |
| 87.07 | 88.03 | 85.32 | 85.59 | -1.47% | |
| 87.48 | 87.75 | 86.82 | 86.87 | +0.18% | |
| 86.88 | 87.05 | 85.83 | 86.71 | -0.30% | |
| 87.23 | 87.55 | 86.29 | 86.97 | -0.41% | |
| 87.53 | 88.04 | 87.16 | 87.33 | -0.85% | |
| 88.29 | 88.54 | 86.69 | 88.08 | -1.89% | |
| 90.42 | 90.42 | 89.05 | 89.78 | -2.87% | |
| 92.50 | 93.83 | 91.73 | 92.43 | +0.24% | |
| 91.00 | 92.71 | 90.32 | 92.21 | +2.54% | |
| 89.69 | 90.64 | 89.57 | 89.93 | -0.11% | |
| 89.24 | 90.45 | 88.70 | 90.03 | +1.67% | |
| 89.63 | 89.75 | 88.23 | 88.55 | -2.04% | |
| 91.31 | 91.78 | 90.10 | 90.39 | -1.64% | |
| 90.74 | 92.68 | 90.67 | 91.90 | +0.55% | |
| 91.39 | 92.91 | 91.25 | 91.40 | +0.89% | |
| 90.31 | 91.22 | 89.82 | 90.59 | -1.56% | |
| 93.85 | 94.12 | 91.81 | 92.03 | -0.56% | |
| 91.76 | 92.62 | 90.54 | 92.55 | -6.96% | |
| 98.16 | 99.64 | 97.19 | 99.47 | +4.07% | |
| 93.75 | 95.76 | 93.39 | 95.58 | +1.31% | |
| 94.08 | 95.29 | 93.85 | 94.34 | -0.55% | |
| 94.92 | 96.01 | 94.70 | 94.86 | -0.44% | |
| 97.91 | 98.90 | 95.25 | 95.28 | -1.89% | |
| 98.03 | 98.30 | 96.40 | 97.12 | +0.19% | |
| 96.31 | 97.13 | 95.58 | 96.94 | +3.95% | |
| 92.98 | 93.84 | 92.78 | 93.26 | -0.18% | |
| 92.00 | 93.47 | 91.80 | 93.43 | +1.36% | |
| 91.81 | 93.24 | 91.78 | 92.18 | -1.11% | |
| 94.97 | 95.22 | 92.52 | 93.21 | +1.35% | |
| 93.30 | 94.16 | 91.30 | 91.97 | -0.97% | |
| 91.76 | 93.04 | 90.14 | 92.87 | +2.20% | |
| 94.35 | 97.44 | 89.60 | 90.87 | -12.73% | |
| 102.83 | 104.28 | 101.84 | 104.12 | +0.43% | |
| 103.92 | 105.01 | 102.81 | 103.67 | -0.96% | |
| 104.28 | 105.27 | 103.76 | 104.68 | -0.15% | |
| 104.75 | 105.00 | 103.45 | 104.84 | -1.04% | |
| 107.00 | 107.00 | 105.03 | 105.94 | -3.25% | |
| 109.37 | 109.90 | 107.63 | 109.50 | -0.19% | |
| 110.00 | 110.43 | 108.44 | 109.71 | +0.35% | |
| 108.86 | 109.75 | 107.62 | 109.33 | -1.60% | |
| 114.41 | 114.45 | 111.04 | 111.11 | -1.31% | |
| 111.79 | 113.38 | 111.55 | 112.58 | -0.42% | |
| 111.28 | 113.94 | 110.83 | 113.06 | +1.76% | |
| 109.99 | 111.21 | 107.77 | 111.11 | +3.38% | |
| 104.31 | 107.92 | 102.94 | 107.48 | +2.10% | |
| 104.25 | 107.87 | 103.95 | 105.27 | +0.33% | |
| 103.92 | 105.16 | 102.62 | 104.92 | -0.35% | |
| 106.40 | 107.03 | 104.84 | 105.29 | -0.05% | |
| 106.27 | 106.71 | 105.20 | 105.34 | -1.91% | |
| 107.40 | 108.21 | 105.51 | 107.39 | -0.12% | |
| 107.25 | 108.25 | 106.55 | 107.52 | -0.65% | |
| 109.01 | 109.24 | 107.83 | 108.22 | -1.45% | |
| 111.37 | 112.64 | 109.68 | 109.81 | +2.40% | |
| 108.01 | 108.99 | 106.98 | 107.24 | -4.95% | |
| 114.10 | 116.41 | 112.75 | 112.82 | +1.20% | |
| 111.51 | 114.11 | 110.80 | 111.48 | +1.59% | |
| 110.46 | 111.32 | 106.17 | 109.73 | -3.23% | |
| 114.15 | 116.15 | 111.90 | 113.39 | -3.52% | |
| 118.23 | 119.44 | 117.05 | 117.53 | +0.02% | |
| 115.92 | 118.32 | 115.63 | 117.51 | -0.09% | |
| 117.76 | 119.83 | 116.43 | 117.62 | +4.93% | |
| 112.79 | 114.90 | 111.17 | 112.09 | -2.01% | |
| 113.00 | 114.87 | 112.64 | 114.39 | +0.96% | |
| 113.63 | 115.40 | 111.11 | 113.30 | -3.93% | |
| 114.73 | 119.88 | 114.73 | 117.94 | +3.19% | |
| 113.09 | 115.80 | 111.44 | 114.29 | +1.88% | |
| 109.21 | 112.26 | 108.15 | 112.18 | +7.64% | |
| 100.32 | 104.63 | 100.32 | 104.22 | +0.22% | |
| 107.09 | 107.20 | 103.34 | 103.99 | -3.55% | |
| 108.50 | 109.89 | 106.96 | 107.82 | -2.11% | |
| 108.21 | 110.71 | 108.16 | 110.14 | -1.43% | |
| 110.76 | 113.25 | 108.97 | 111.74 | -0.02% | |
| 112.65 | 113.61 | 110.93 | 111.76 | +0.13% | |
| 113.60 | 114.88 | 111.30 | 111.61 | -0.98% | |
| 112.23 | 114.25 | 111.88 | 112.72 | -3.45% | |
| 117.92 | 118.77 | 116.44 | 116.75 | +0.85% | |
| 116.83 | 117.38 | 114.65 | 115.77 | -0.29% | |
| 115.11 | 116.41 | 112.74 | 116.11 | -1.17% | |
| 118.01 | 122.22 | 117.25 | 117.48 | -3.00% | |
| 120.42 | 122.83 | 117.53 | 121.11 | +1.69% | |
| 121.37 | 122.50 | 118.13 | 119.10 | -2.10% | |
| 128.50 | 129.38 | 120.41 | 121.66 | -9.75% | |
| 132.05 | 135.78 | 131.89 | 134.80 | +1.60% | |
| 134.34 | 136.96 | 132.58 | 132.68 | -2.95% | |
| 137.09 | 139.90 | 134.97 | 136.72 | +3.26% | |
| 131.00 | 133.34 | 129.81 | 132.40 | -2.15% | |
| 133.22 | 138.64 | 131.74 | 135.31 | +2.47% | |
| 127.10 | 132.89 | 126.17 | 132.05 | +1.65% | |
| 129.70 | 132.08 | 127.90 | 129.91 | +2.43% | |
| 128.53 | 129.55 | 124.85 | 126.83 | -0.75% | |
| 127.55 | 129.27 | 126.57 | 127.79 | -2.58% | |
| 130.59 | 132.42 | 129.74 | 131.18 | -2.99% | |
| 136.65 | 136.86 | 133.77 | 135.22 | -1.79% | |
| 138.75 | 140.24 | 137.11 | 137.68 | -0.02% | |
| 143.24 | 143.36 | 133.20 | 137.71 | +1.76% | |
| 137.80 | 138.35 | 135.05 | 135.33 | -5.56% | |
| 143.98 | 144.77 | 140.65 | 143.29 | -4.79% | |
| 139.96 | 152.37 | 139.96 | 150.50 | +7.55% | |
| 142.16 | 142.66 | 137.15 | 139.94 | -4.01% | |
| 143.50 | 149.92 | 143.50 | 145.78 | +3.35% | |
| 147.31 | 149.38 | 138.45 | 141.05 | +0.84% | |
| 140.81 | 140.81 | 137.19 | 139.87 | -0.51% | |
| 134.79 | 141.30 | 133.61 | 140.59 | +11.37% | |
| 128.78 | 129.15 | 125.38 | 126.24 | -0.97% | |
| 125.88 | 129.43 | 125.87 | 127.48 | +1.27% | |
| 125.80 | 127.79 | 125.65 | 125.88 | -0.51% | |
| 121.15 | 126.85 | 121.15 | 126.53 | +4.56% | |
| 122.70 | 122.80 | 119.00 | 121.01 | -3.78% | |
| 125.34 | 127.50 | 123.89 | 125.76 | -1.76% | |
| 128.75 | 130.34 | 125.19 | 128.01 | -0.54% | |
| 123.95 | 129.01 | 121.97 | 128.71 | +5.91% | |
| 123.03 | 124.08 | 120.32 | 121.53 | -1.43% | |
| 124.10 | 124.34 | 122.61 | 123.29 | -0.16% | |
| 128.07 | 128.38 | 123.11 | 123.49 | -3.33% | |
| 124.49 | 127.80 | 123.40 | 127.75 | +1.28% | |
| 127.80 | 127.99 | 125.57 | 126.13 | +0.88% | |
| 126.97 | 127.23 | 122.96 | 125.03 | +3.38% | |
| 118.04 | 121.35 | 117.45 | 120.94 | +2.29% | |
| 114.30 | 119.32 | 113.97 | 118.23 | +5.55% | |
| 109.50 | 112.35 | 109.49 | 112.01 | +3.32% | |
| 110.70 | 111.36 | 108.12 | 108.41 | +0.17% | |
| 111.85 | 111.85 | 107.51 | 108.23 | -4.65% | |
| 114.93 | 116.48 | 113.18 | 113.51 | +2.62% | |
| 110.82 | 111.09 | 108.83 | 110.61 | -0.60% | |
| 110.45 | 111.82 | 110.45 | 111.28 | +0.29% | |
| 108.61 | 111.94 | 108.50 | 110.96 | -0.84% | |
| 111.85 | 113.19 | 111.13 | 111.90 | +0.43% | |
| 107.75 | 111.72 | 107.50 | 111.42 | +4.52% | |
| 108.08 | 108.30 | 105.77 | 106.60 | -1.41% | |
| 108.98 | 109.58 | 107.71 | 108.12 | -1.63% | |
| 111.84 | 112.92 | 109.35 | 109.91 | -4.92% | |
| 114.85 | 115.92 | 113.88 | 115.60 | +2.73% | |
| 113.60 | 114.41 | 111.80 | 112.53 | -1.75% | |
| 114.35 | 116.24 | 113.53 | 114.53 | +0.24% | |
| 117.20 | 117.89 | 113.73 | 114.26 | -3.99% | |
| 117.38 | 120.24 | 116.47 | 119.01 | -2.35% | |
| 122.24 | 125.74 | 121.73 | 121.87 | +0.98% | |
| 122.22 | 122.34 | 120.47 | 120.69 | -0.91% | |
| 125.99 | 126.71 | 121.34 | 121.80 | -1.83% | |
| 125.13 | 128.10 | 124.03 | 124.07 | +0.74% | |
| 122.62 | 125.35 | 122.07 | 123.16 | -1.59% | |
| 125.21 | 125.63 | 123.20 | 125.15 | -0.28% | |
| 124.37 | 128.21 | 124.11 | 125.50 | +2.47% | |
| 118.89 | 122.93 | 118.14 | 122.48 | +2.88% | |
| 119.20 | 120.91 | 118.35 | 119.05 | +0.95% | |
| 117.40 | 120.00 | 116.53 | 117.93 | -0.88% | |
| 120.01 | 120.71 | 118.31 | 118.98 | +0.23% | |
| 117.75 | 119.10 | 115.60 | 118.71 | -3.93% | |
| 119.25 | 124.08 | 119.22 | 123.56 | -0.71% | |
| 125.99 | 126.22 | 123.88 | 124.44 | -0.57% | |
| 129.20 | 129.40 | 122.97 | 125.15 | -5.65% | |
| 132.80 | 133.88 | 131.56 | 132.65 | -0.73% | |
| 132.00 | 133.92 | 130.52 | 133.63 | -0.23% | |
| 135.75 | 136.56 | 133.61 | 133.94 | -1.41% | |
| 132.11 | 136.63 | 131.10 | 135.86 | -0.91% | |
| 137.27 | 137.95 | 135.67 | 137.11 | -0.55% | |
| 138.10 | 139.80 | 137.80 | 137.87 | +0.39% | |
| 137.47 | 139.88 | 136.57 | 137.33 | +0.23% | |
| 133.96 | 138.06 | 131.50 | 137.01 | -0.99% | |
| 144.27 | 144.61 | 136.50 | 138.38 | -4.64% | |
| 147.00 | 148.06 | 142.82 | 145.12 | -1.72% | |
| 147.00 | 149.58 | 145.94 | 147.66 | +0.47% | |
| 144.75 | 147.00 | 142.70 | 146.97 | +0.71% | |
| 142.45 | 146.13 | 141.22 | 145.93 | +5.02% | |
| 140.82 | 142.37 | 138.08 | 138.96 | +0.73% | |
| 140.77 | 141.49 | 136.31 | 137.95 | -4.77% | |
| 146.17 | 147.43 | 142.00 | 144.86 | -2.50% | |
| 150.02 | 150.97 | 147.39 | 148.57 | -3.01% | |
| 156.01 | 157.40 | 152.54 | 153.18 | -2.75% | |
| 158.71 | 161.93 | 153.18 | 157.51 | -0.10% | |
| 160.10 | 160.48 | 156.01 | 157.67 | +0.02% | |
| 159.37 | 161.79 | 157.18 | 157.64 | +1.00% | |
| 158.00 | 159.10 | 155.21 | 156.08 | -3.32% | |
| 163.25 | 163.75 | 160.94 | 161.44 | -0.66% | |
| 164.36 | 165.30 | 160.30 | 162.52 | +0.15% | |
| 158.51 | 163.68 | 158.02 | 162.28 | +8.17% | |
| 150.92 | 155.42 | 149.74 | 150.02 | +0.33% | |
| 148.66 | 149.66 | 145.64 | 149.53 | +0.09% | |
| 150.27 | 151.13 | 147.90 | 149.40 | -0.73% | |
| 150.05 | 154.29 | 149.77 | 150.50 | +0.77% | |
| 147.77 | 150.00 | 145.68 | 149.35 | -1.91% | |
| 148.65 | 153.14 | 147.57 | 152.26 | +6.07% | |
| 142.00 | 144.90 | 141.56 | 143.54 | +1.61% | |
| 144.01 | 144.61 | 140.21 | 141.26 | -3.78% | |
| 146.21 | 149.80 | 144.90 | 146.81 | +0.27% | |
| 149.68 | 151.43 | 146.35 | 146.42 | -2.18% | |
| 144.67 | 150.00 | 143.80 | 149.68 | -0.41% | |
| 144.54 | 151.08 | 143.50 | 150.30 | +15.03% | |
| 132.10 | 132.30 | 129.30 | 130.66 | -1.30% | |
| 132.77 | 135.13 | 132.12 | 132.38 | +4.39% | |
| 121.63 | 127.00 | 121.35 | 126.81 | +1.61% | |
| 123.56 | 124.90 | 123.12 | 124.80 | +1.17% | |
| 123.35 | 124.16 | 122.96 | 123.36 | -0.38% | |
| 123.23 | 123.89 | 121.80 | 123.83 | -0.47% | |
| 124.21 | 124.85 | 122.20 | 124.41 | +0.48% | |
| 122.41 | 125.37 | 122.36 | 123.82 | +2.76% | |
| 121.63 | 122.04 | 120.05 | 120.49 | +0.83% | |
| 122.50 | 123.16 | 119.43 | 119.50 | +0.16% | |
| 119.50 | 119.81 | 118.02 | 119.31 | +0.40% | |
| 121.88 | 122.42 | 118.15 | 118.83 | -4.94% | |
| 129.01 | 129.14 | 124.63 | 125.01 | -2.57% | |
| 126.88 | 128.92 | 126.22 | 128.31 | +1.78% | |
| 126.30 | 126.71 | 124.67 | 126.07 | +1.72% | |
| 125.59 | 127.24 | 123.48 | 123.94 | -4.71% | |
| 129.00 | 131.24 | 128.53 | 130.06 | +3.50% | |
| 125.80 | 126.88 | 122.63 | 125.66 | +5.85% | |
| 118.69 | 119.77 | 117.47 | 118.72 | +1.23% | |
| 117.23 | 118.30 | 116.96 | 117.28 | -1.44% | |
| 118.36 | 119.15 | 116.90 | 118.99 | -0.60% | |
| 118.13 | 120.20 | 117.27 | 119.71 | +2.41% | |
| 117.00 | 118.20 | 116.78 | 116.89 | +0.47% | |
| 117.50 | 118.40 | 113.60 | 116.34 | -1.31% | |
| 120.39 | 120.43 | 117.50 | 117.88 | -1.12% | |
| 115.89 | 120.00 | 115.43 | 119.21 | +7.44% | |
| 109.23 | 112.99 | 108.98 | 110.95 | +0.45% | |
| 116.96 | 117.37 | 110.30 | 110.45 | -4.36% | |
| 115.07 | 116.51 | 113.23 | 115.49 | -1.41% | |
| 109.40 | 118.06 | 108.01 | 117.14 | +2.66% | |
| 116.57 | 118.25 | 113.98 | 114.11 | -1.63% | |
| 117.87 | 120.29 | 115.34 | 116.00 | -3.85% | |
| 127.53 | 127.90 | 119.33 | 120.65 | -6.43% | |
| 129.38 | 129.58 | 126.83 | 128.94 | -2.28% | |
| 133.02 | 133.51 | 130.31 | 131.95 | -0.28% | |
| 130.02 | 132.55 | 129.02 | 132.32 | +5.05% | |
| 125.86 | 126.61 | 124.26 | 125.96 | -0.85% | |
| 127.28 | 130.95 | 125.90 | 127.04 | +3.01% | |
| 125.12 | 125.12 | 123.04 | 123.33 | -1.33% | |
| 123.02 | 128.00 | 122.00 | 124.99 | +3.10% | |
| 121.41 | 121.86 | 120.40 | 121.23 | +0.30% | |
| 121.04 | 122.59 | 120.03 | 120.87 | -0.77% | |
| 122.95 | 124.04 | 121.60 | 121.81 | -4.54% | |
| 128.55 | 129.10 | 125.09 | 127.60 | +0.62% | |
| 126.62 | 127.88 | 125.89 | 126.82 | -1.43% | |
| 129.17 | 130.03 | 128.14 | 128.66 | +4.81% | |
| 122.44 | 123.25 | 121.58 | 122.76 | +1.89% | |
| 120.15 | 121.71 | 119.02 | 120.48 | +2.95% | |
| 118.87 | 120.93 | 116.43 | 117.03 | -1.77% | |
| 120.19 | 120.50 | 117.61 | 119.14 | -2.44% | |
| 120.60 | 123.35 | 119.31 | 122.12 | +1.76% | |
| 117.80 | 120.74 | 117.73 | 120.01 | -0.73% | |
| 121.16 | 122.83 | 120.04 | 120.89 | -0.57% | |
| 123.48 | 123.73 | 120.48 | 121.58 | +1.37% | |
| 120.16 | 121.90 | 119.10 | 119.94 | -4.60% | |
| 126.59 | 128.20 | 123.42 | 125.72 | +3.31% | |
| 128.98 | 131.04 | 120.31 | 121.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIDU chart for longer ranges.