U.S. markets open in 4 hours 36 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.89+1.94 (+1.46%)
At close: 4:00PM EDT

133.97 -0.92 (-0.68%)
Before hours: 4:00AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2020132.00135.31131.75134.89134.893,581,700
Oct 26, 2020132.85134.90131.13132.95132.953,637,800
Oct 23, 2020133.00134.15130.30133.93133.931,782,300
Oct 22, 2020134.51135.13130.48132.86132.862,298,000
Oct 21, 2020132.63136.17132.01134.84134.843,687,000
Oct 20, 2020130.01131.79128.49130.08130.082,175,600
Oct 19, 2020131.50133.46128.70129.25129.252,232,800
Oct 16, 2020131.90132.91130.23130.37130.372,523,200
Oct 15, 2020133.20134.70129.68130.04130.046,413,800
Oct 14, 2020127.80138.98127.35136.07136.0711,029,900
Oct 13, 2020127.83128.01126.38127.05127.052,342,000
Oct 12, 2020129.03129.10127.13127.72127.723,463,400
Oct 09, 2020126.79127.64126.11126.49126.491,353,800
Oct 08, 2020128.70128.70126.39126.75126.751,341,500
Oct 07, 2020125.80126.99125.32126.35126.351,715,500
Oct 06, 2020124.98127.08124.18124.83124.831,610,900
Oct 05, 2020124.83126.12124.10124.70124.701,931,800
Oct 02, 2020124.66126.09123.50124.62124.622,034,600
Oct 01, 2020126.53127.29125.52126.45126.451,842,900
Sep 30, 2020123.84129.00123.07126.59126.593,858,300
Sep 29, 2020125.04125.80122.47122.58122.583,907,000
Sep 28, 2020124.49126.12124.23126.04126.043,999,000
Sep 25, 2020122.24123.95121.00123.79123.793,208,700
Sep 24, 2020121.28123.88120.79123.76123.762,644,300
Sep 23, 2020123.42126.39122.61122.92122.922,463,900
Sep 22, 2020125.24125.24122.72124.03124.031,888,000
Sep 21, 2020121.36124.66120.24124.55124.552,661,000
Sep 18, 2020124.60125.10122.51124.66124.663,237,700
Sep 17, 2020123.00124.84122.62124.67124.672,437,500
Sep 16, 2020125.17127.25124.48126.03126.032,456,900
Sep 15, 2020123.89124.58122.37124.49124.492,405,100
Sep 14, 2020121.35122.89120.87121.88121.881,231,100
Sep 11, 2020119.97122.14118.86120.62120.622,322,100
Sep 10, 2020119.70119.78117.77119.16119.163,459,000
Sep 09, 2020120.14120.52118.38119.40119.401,960,800
Sep 08, 2020117.59120.25116.41119.31119.313,534,700
Sep 04, 2020120.91123.08119.77122.87122.873,144,600
Sep 03, 2020123.47124.21119.63121.42121.423,780,100
Sep 02, 2020127.55129.03123.58124.26124.262,716,000
Sep 01, 2020125.37127.09124.93126.93126.931,812,700
Aug 31, 2020125.81127.67124.49124.57124.574,094,800
Aug 28, 2020127.12129.03126.58129.00129.001,862,900
Aug 27, 2020127.47128.39125.67127.25127.252,672,300
Aug 26, 2020125.95128.00123.66127.47127.475,613,200
Aug 25, 2020122.68126.05121.94125.70125.704,303,000
Aug 24, 2020123.87124.73122.45122.88122.882,384,600
Aug 21, 2020121.54123.65121.10122.45122.452,728,400
Aug 20, 2020121.79123.56121.25123.48123.482,383,200
Aug 19, 2020124.13124.13121.14122.71122.712,688,900
Aug 18, 2020123.83126.59123.70124.20124.203,672,700
Aug 17, 2020117.99124.68117.67123.92123.926,475,200
Aug 14, 2020118.40118.57115.59116.74116.7411,662,400
Aug 13, 2020126.67126.83124.04124.57124.575,130,300
Aug 12, 2020126.23128.25125.83126.11126.112,392,600
Aug 11, 2020125.23127.79124.37124.60124.602,196,100
Aug 10, 2020124.55127.66123.97125.06125.063,606,500
Aug 07, 2020122.50125.09121.08125.00125.003,162,100
Aug 06, 2020125.34126.02123.27125.58125.581,718,300
Aug 05, 2020127.00127.38124.92125.85125.851,763,900
Aug 04, 2020120.14127.06120.14126.67126.673,846,900
Aug 03, 2020120.29121.29119.05120.55120.551,946,100
Jul 31, 2020118.86120.19116.70119.40119.402,753,800
Jul 30, 2020118.17119.17117.30118.00118.003,137,000
Jul 29, 2020116.46120.45116.44119.82119.823,759,100
Jul 28, 2020115.75116.49114.75115.69115.693,345,400
Jul 27, 2020117.74118.00114.86115.86115.862,915,700
Jul 24, 2020117.50119.06116.39119.02119.022,687,800
Jul 23, 2020122.21122.67119.42121.10121.102,740,900
Jul 22, 2020123.58123.79120.97122.75122.752,923,100
Jul 21, 2020125.99126.27123.73125.22125.223,825,300
Jul 20, 2020122.77124.87122.66124.35124.352,775,200
Jul 17, 2020125.00125.00121.88122.77122.771,883,200
Jul 16, 2020121.33123.60120.94123.43123.432,432,500
Jul 15, 2020126.96127.00124.05125.05125.052,137,300
Jul 14, 2020125.00126.15122.50125.49125.493,901,900
Jul 13, 2020133.70133.86127.68127.84127.844,685,400
Jul 10, 2020130.75132.53130.27132.33132.332,065,900
Jul 09, 2020134.01135.44130.23132.53132.534,189,300
Jul 08, 2020131.01131.01128.06130.64130.642,931,300
Jul 07, 2020130.00132.00127.82127.83127.832,804,600
Jul 06, 2020129.01133.14128.05132.93132.935,763,600
Jul 02, 2020123.22124.82122.37123.30123.303,011,900
Jul 01, 2020119.89121.14119.15120.63120.632,116,400
Jun 30, 2020120.35121.98119.12119.89119.892,263,100
Jun 29, 2020121.01122.35118.52121.29121.292,045,700
Jun 26, 2020123.25124.97120.93121.80121.802,598,200
Jun 25, 2020120.39123.76120.39123.73123.732,194,300
Jun 24, 2020122.05122.93119.40121.37121.373,335,800
Jun 23, 2020123.81124.00122.50123.33123.332,504,300
Jun 22, 2020122.37123.24120.12123.08123.082,816,400
Jun 19, 2020124.94125.64122.31123.08123.083,805,300
Jun 18, 2020122.03123.96120.79123.46123.462,409,600
Jun 17, 2020123.00123.71121.11122.03122.033,755,900
Jun 16, 2020127.25128.28122.20122.78122.789,965,200
Jun 15, 2020113.39117.17113.06116.82116.823,149,100
Jun 12, 2020114.50116.85114.15116.27116.274,427,700
Jun 11, 2020112.63114.08111.00111.83111.834,004,800
Jun 10, 2020118.00118.63115.92116.81116.813,179,200
Jun 09, 2020115.39116.76114.35115.83115.832,684,200
Jun 08, 2020116.00118.38115.63117.03117.034,545,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...