BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018266.45269.74266.00267.08267.081,513,800
Jul 13, 2018271.36274.00265.70267.19267.192,532,700
Jul 12, 2018264.23272.15263.70271.45271.453,966,100
Jul 11, 2018256.49263.96255.75261.25261.252,651,400
Jul 10, 2018262.99264.83258.85261.25261.251,932,900
Jul 09, 2018259.28262.90258.60261.97261.974,233,700
Jul 06, 2018244.75253.50243.88251.77251.773,919,700
Jul 05, 2018248.99250.69243.44244.07244.072,972,000
Jul 03, 2018248.71249.06245.30246.43246.432,298,800
Jul 02, 2018238.08246.38236.28246.25246.252,319,600
Jun 29, 2018245.90247.77242.00243.00243.003,652,300
Jun 28, 2018241.84242.72237.80242.21242.216,468,300
Jun 27, 2018255.00255.50241.86243.00243.004,401,400
Jun 26, 2018252.46253.11248.21250.77250.772,401,900
Jun 25, 2018254.28254.30245.50250.41250.413,988,900
Jun 22, 2018261.00261.74258.01259.00259.003,027,600
Jun 21, 2018263.22265.60260.30260.50260.503,249,100
Jun 20, 2018263.34264.79259.42264.06264.062,876,500
Jun 19, 2018260.23262.17256.44262.11262.114,294,200
Jun 18, 2018267.30269.82264.11268.89268.893,662,900
Jun 15, 2018268.00273.61266.35272.97272.975,914,600
Jun 14, 2018270.41273.31269.75270.64270.643,116,400
Jun 13, 2018268.86272.19267.92270.00270.002,670,900
Jun 12, 2018270.54272.88265.66267.42267.423,288,700
Jun 11, 2018264.00269.83262.52269.78269.782,767,500
Jun 08, 2018262.17263.89259.51263.59263.593,116,600
Jun 07, 2018264.69268.00263.03264.89264.893,649,200
Jun 06, 2018260.18263.99257.08263.94263.943,379,500
Jun 05, 2018262.25265.41255.20259.98259.984,978,000
Jun 04, 2018251.00261.00251.00260.90260.905,619,900
Jun 01, 2018245.39251.00244.85248.46248.464,544,300
May 31, 2018242.04245.52241.96242.56242.564,405,300
May 30, 2018243.69243.75240.47241.63241.633,149,000
May 29, 2018242.55245.04240.60242.05242.053,624,700
May 25, 2018240.48245.80240.08243.80243.805,296,300
May 24, 2018243.49243.95240.05240.28240.284,769,000
May 23, 2018238.77243.33236.61240.39240.395,028,800
May 22, 2018243.99247.05239.60239.97239.977,133,700
May 21, 2018256.00256.36237.83240.51240.5115,249,700
May 18, 2018262.38264.67251.58253.01253.0116,046,300
May 17, 2018280.26283.95278.60279.68279.683,241,300
May 16, 2018272.74284.22271.23284.07284.073,619,800
May 15, 2018266.41271.98265.61271.92271.922,301,900
May 14, 2018271.50278.76271.00272.26272.263,283,100
May 11, 2018270.92271.49266.37269.91269.912,243,200
May 10, 2018262.18269.40260.70268.68268.683,070,500
May 09, 2018263.10264.43259.71261.29261.292,302,700
May 08, 2018255.00263.99253.40263.09263.093,601,500
May 07, 2018251.53257.00250.25253.90253.903,049,400
May 04, 2018250.85254.74249.29251.73251.732,697,100
May 03, 2018249.00254.54245.74252.46252.462,728,200
May 02, 2018250.92252.74246.80249.80249.803,058,000
May 01, 2018247.24254.08246.01252.13252.132,471,100
Apr 30, 2018253.69255.00244.40250.90250.904,269,500
Apr 27, 2018253.95257.30245.63251.93251.938,015,600
Apr 26, 2018232.83239.40232.60238.69238.693,899,600
Apr 25, 2018229.20231.46222.50231.41231.412,256,400
Apr 24, 2018233.82238.36228.50231.41231.412,220,100
Apr 23, 2018232.52235.05230.14231.42231.421,534,400
Apr 20, 2018234.92235.69230.21232.50232.502,280,200
Apr 19, 2018238.43240.40235.26237.11237.111,737,900
Apr 18, 2018237.38239.91236.50237.75237.752,039,200
Apr 17, 2018230.27237.00228.63235.67235.672,282,100
Apr 16, 2018228.45231.07226.53229.90229.901,913,800
Apr 13, 2018231.88233.00225.77228.17228.171,647,000
Apr 12, 2018230.75232.24229.03231.34231.341,217,400
Apr 11, 2018230.00233.50228.88229.65229.651,383,000
Apr 10, 2018231.32233.55228.42231.50231.502,622,200
Apr 09, 2018224.70227.75221.92224.33224.332,280,100
Apr 06, 2018221.30225.29218.13219.82219.821,741,700
Apr 05, 2018226.01228.50224.37225.57225.572,103,800
Apr 04, 2018213.80225.95213.56224.30224.304,102,900
Apr 03, 2018223.53224.77216.69220.02220.022,347,800
Apr 02, 2018220.84223.87216.11220.06220.062,693,400
Mar 29, 2018225.00226.48220.16223.19223.193,787,400
Mar 28, 2018228.80229.90220.20223.10223.104,251,400
Mar 27, 2018239.38241.21228.70230.96230.963,135,800
Mar 26, 2018236.61237.77229.38235.94235.943,331,000
Mar 23, 2018236.52238.82229.34230.08230.083,980,300
Mar 22, 2018245.00245.17233.72236.11236.115,101,300
Mar 21, 2018254.26254.26249.03250.05250.052,643,200
Mar 20, 2018253.75256.74252.11254.46254.462,361,500
Mar 19, 2018261.47261.76250.35252.83252.833,095,100
Mar 16, 2018259.61263.70257.21262.39262.394,646,100
Mar 15, 2018263.01264.75260.49262.71262.712,506,800
Mar 14, 2018259.73262.75256.73259.35259.352,346,000
Mar 13, 2018268.00268.00257.34258.35258.352,566,700
Mar 12, 2018264.92270.58263.24265.67265.672,576,300
Mar 09, 2018259.25267.60257.86263.56263.563,757,800
Mar 08, 2018257.54258.55254.86257.14257.142,285,400
Mar 07, 2018255.93258.32254.16257.26257.261,662,100
Mar 06, 2018257.99260.00255.73258.73258.732,600,600
Mar 05, 2018248.09256.33246.21254.89254.892,272,000
Mar 02, 2018242.32251.58240.66250.60250.602,433,500
Mar 01, 2018251.63256.20245.68249.75249.753,005,200
Feb 28, 2018254.00255.00250.57252.34252.342,672,700
Feb 27, 2018253.50257.56250.21250.46250.462,696,900
Feb 26, 2018251.34256.29250.86256.25256.252,596,500
Feb 23, 2018250.00252.00246.89250.74250.741,791,200
Feb 22, 2018248.09249.43244.36249.35249.352,355,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...