BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017235.50236.63233.17233.54233.541,994,000
Dec 08, 2017236.91237.74234.43234.59234.592,151,500
Dec 07, 2017231.16235.66231.01233.01233.011,791,500
Dec 06, 2017228.35231.89227.22231.15231.152,112,500
Dec 05, 2017226.00234.10225.50231.75231.752,874,900
Dec 04, 2017237.71237.91226.35229.66229.663,327,000
Dec 01, 2017233.65238.64232.51235.07235.072,386,700
Nov 30, 2017237.38239.19235.19238.58238.583,127,900
Nov 29, 2017242.32243.88229.01235.49235.493,531,600
Nov 28, 2017249.00249.00241.91244.03244.032,343,800
Nov 27, 2017246.00248.97245.62247.02247.022,018,800
Nov 24, 2017249.50250.37245.73249.42249.421,610,900
Nov 22, 2017246.75252.90246.39249.65249.653,478,300
Nov 21, 2017242.00246.90240.20244.30244.302,594,800
Nov 20, 2017241.00242.63237.66238.54238.542,079,600
Nov 17, 2017241.80243.04239.01239.27239.272,227,800
Nov 16, 2017236.71240.71234.26239.32239.322,265,600
Nov 15, 2017232.01234.84226.01234.21234.212,657,200
Nov 14, 2017236.60237.00232.92234.92234.921,563,700
Nov 13, 2017234.69238.46232.02237.37237.371,712,900
Nov 10, 2017239.58239.58236.50237.40237.401,720,500
Nov 09, 2017237.99240.55236.29240.06240.062,565,400
Nov 08, 2017243.63244.53238.80241.18241.182,088,900
Nov 07, 2017246.62247.92242.41243.47243.471,633,500
Nov 06, 2017242.71246.70240.80244.53244.531,835,100
Nov 03, 2017242.65244.39240.32241.54241.541,623,100
Nov 02, 2017246.37247.23239.50242.09242.092,581,800
Nov 01, 2017247.71251.18245.26245.43245.433,619,000
Oct 31, 2017238.00244.41235.03243.94243.943,758,200
Oct 30, 2017240.96244.55232.44236.42236.425,107,700
Oct 27, 2017241.82247.39235.73239.37239.3710,851,300
Oct 26, 2017262.06265.51259.47260.62260.623,780,100
Oct 25, 2017264.68268.51257.69263.04263.043,120,800
Oct 24, 2017266.20266.80263.12264.00264.001,642,800
Oct 23, 2017266.10267.87261.51266.13266.132,018,000
Oct 20, 2017268.40269.80264.35264.90264.902,115,500
Oct 19, 2017262.26265.53259.15264.52264.522,982,900
Oct 18, 2017271.10271.49266.97268.97268.972,158,600
Oct 17, 2017273.70274.97269.44270.32270.323,191,100
Oct 16, 2017264.98273.07264.00272.82272.823,620,200
Oct 13, 2017260.11264.66259.61262.68262.682,111,000
Oct 12, 2017259.53261.36258.06259.33259.332,185,600
Oct 11, 2017261.06263.44258.51260.32260.322,797,500
Oct 10, 2017254.36262.69253.52262.41262.414,294,500
Oct 09, 2017248.16254.28247.43252.22252.222,405,400
Oct 06, 2017244.83247.86244.16247.69247.691,342,800
Oct 05, 2017246.49247.50242.22245.27245.272,157,200
Oct 04, 2017246.26247.00243.67243.97243.971,755,200
Oct 03, 2017250.00250.49246.51247.00247.002,000,700
Oct 02, 2017248.62250.57246.50248.67248.672,322,300
Sep 29, 2017242.03248.00242.03247.69247.693,402,400
Sep 28, 2017238.47242.37237.20241.28241.281,957,500
Sep 27, 2017240.02240.75237.36239.82239.822,158,600
Sep 26, 2017236.29240.00234.99236.19236.192,392,400
Sep 25, 2017239.87239.90230.58234.49234.493,487,400
Sep 22, 2017237.82242.70237.19240.57240.571,922,400
Sep 21, 2017239.21239.69235.35238.92238.922,010,500
Sep 20, 2017238.50240.40235.51237.96237.962,008,500
Sep 19, 2017239.03240.13235.70237.85237.852,339,400
Sep 18, 2017236.79240.43235.58239.07239.072,972,500
Sep 15, 2017237.87239.16235.21235.21235.215,230,300
Sep 14, 2017235.00238.46234.80237.33237.332,511,600
Sep 13, 2017237.57239.00235.45236.41236.412,767,700
Sep 12, 2017234.95237.93233.84237.60237.602,411,700
Sep 11, 2017232.39234.62232.21233.50233.502,244,800
Sep 08, 2017232.78235.00228.73229.23229.231,833,600
Sep 07, 2017226.00233.54225.71233.18233.182,477,200
Sep 06, 2017226.00228.96223.54226.97226.972,003,100
Sep 05, 2017231.29232.47224.58225.30225.303,158,500
Sep 01, 2017228.26233.79226.61232.64232.642,657,500
Aug 31, 2017224.00228.68222.61228.05228.052,422,000
Aug 30, 2017221.80224.71220.36223.88223.881,867,700
Aug 29, 2017216.00221.70213.53220.69220.692,033,700
Aug 28, 2017225.92226.79219.36219.99219.993,002,400
Aug 25, 2017224.96229.43224.44225.55225.552,449,100
Aug 24, 2017226.12226.75224.11224.86224.862,151,500
Aug 23, 2017224.85225.71223.63224.99224.991,838,200
Aug 22, 2017224.49226.49222.78226.11226.112,463,900
Aug 21, 2017223.50227.95221.88222.48222.482,733,900
Aug 18, 2017220.77221.19218.50220.69220.693,056,100
Aug 17, 2017226.42227.02220.36221.05221.052,654,500
Aug 16, 2017228.00228.98225.71226.14226.142,214,000
Aug 15, 2017226.10227.66223.57225.33225.332,140,400
Aug 14, 2017223.51224.77221.00223.69223.692,445,900
Aug 11, 2017218.60224.66216.20223.49223.493,329,900
Aug 10, 2017227.50228.99220.47222.57222.574,169,100
Aug 09, 2017227.19230.49225.36230.30230.302,514,600
Aug 08, 2017226.60233.37226.54229.45229.454,022,100
Aug 07, 2017225.60228.99224.77227.16227.162,998,400
Aug 04, 2017227.28230.34225.70226.05226.053,521,100
Aug 03, 2017221.00227.97220.55227.39227.393,434,900
Aug 02, 2017224.12224.64218.58221.96221.963,689,400
Aug 01, 2017227.14227.98222.17225.60225.604,342,200
Jul 31, 2017223.59230.00223.05226.35226.358,565,200
Jul 28, 2017211.01225.60208.80220.00220.0012,591,500
Jul 27, 2017204.01205.60197.11201.00201.005,326,400
Jul 26, 2017196.85201.23196.75201.17201.173,493,000
Jul 25, 2017198.50198.65195.97197.05197.052,926,200
Jul 24, 2017193.98199.25193.02198.65198.653,927,700
Jul 21, 2017190.96193.20190.56193.18193.181,856,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...