BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2018185.86186.96181.89183.09183.092,252,409
Nov 16, 2018187.07188.00183.59186.95186.951,624,500
Nov 15, 2018186.80188.50185.37188.41188.412,224,100
Nov 14, 2018185.50186.98181.67185.06185.062,429,900
Nov 13, 2018182.39185.41180.23183.34183.342,968,400
Nov 12, 2018183.47183.57178.89180.43180.432,290,700
Nov 09, 2018184.48186.25181.65183.75183.752,928,300
Nov 08, 2018193.70195.75187.98188.55188.552,476,300
Nov 07, 2018196.01196.02192.35195.41195.412,063,300
Nov 06, 2018191.08194.72190.42192.44192.441,812,800
Nov 05, 2018194.01197.17189.15190.59190.593,222,200
Nov 02, 2018203.23206.25192.03194.69194.694,683,800
Nov 01, 2018192.45202.13185.00201.47201.476,436,200
Oct 31, 2018184.40192.46181.91190.06190.066,319,900
Oct 30, 2018181.75183.60177.80183.37183.375,078,000
Oct 29, 2018190.00190.00178.10181.75181.754,276,800
Oct 26, 2018184.08191.35182.60188.51188.512,903,700
Oct 25, 2018186.21192.52185.79190.43190.432,775,300
Oct 24, 2018193.24193.24184.02184.47184.473,854,500
Oct 23, 2018190.16194.96187.88193.42193.423,370,000
Oct 22, 2018197.87198.71194.73196.19196.192,795,700
Oct 19, 2018193.65197.25190.89191.92191.922,911,700
Oct 18, 2018197.51197.97190.10191.88191.884,594,000
Oct 17, 2018203.74203.75198.75200.72200.721,736,100
Oct 16, 2018202.00203.67199.71203.21203.212,400,700
Oct 15, 2018201.50203.69198.78200.12200.121,840,900
Oct 12, 2018205.40206.65200.94204.36204.363,889,100
Oct 11, 2018189.29198.14189.00198.00198.004,601,200
Oct 10, 2018198.00198.80192.20194.26194.264,555,000
Oct 09, 2018201.80203.36199.42200.85200.853,134,900
Oct 08, 2018200.18204.63198.19203.98203.983,390,200
Oct 05, 2018208.57209.22202.21205.62205.623,951,600
Oct 04, 2018215.00215.27206.61210.07210.074,032,600
Oct 03, 2018220.27220.97215.76216.35216.352,403,200
Oct 02, 2018221.67222.45217.30218.90218.903,944,700
Oct 01, 2018230.81231.17227.20227.40227.401,199,500
Sep 28, 2018228.53230.65226.76228.68228.681,817,700
Sep 27, 2018228.70231.79226.83230.47230.471,978,200
Sep 26, 2018228.31232.59227.73228.42228.422,716,100
Sep 25, 2018226.76228.66224.44226.60226.601,720,800
Sep 24, 2018225.00226.84224.05226.63226.631,527,400
Sep 21, 2018234.88234.88228.40228.85228.853,506,000
Sep 20, 2018230.20233.00227.82230.62230.623,108,200
Sep 19, 2018218.55228.95217.74226.41226.413,620,400
Sep 18, 2018218.54222.38215.58216.88216.882,116,300
Sep 17, 2018216.84220.99216.70217.66217.662,159,700
Sep 14, 2018224.88225.00218.63220.03220.032,198,300
Sep 13, 2018223.99224.62221.11222.42222.422,856,400
Sep 12, 2018215.00219.93211.98218.69218.693,018,200
Sep 11, 2018210.50216.73208.50216.10216.102,201,900
Sep 10, 2018215.87217.04212.65213.59213.592,144,500
Sep 07, 2018214.02218.03212.40216.04216.042,489,700
Sep 06, 2018216.56218.74211.98215.05215.052,228,200
Sep 05, 2018219.20220.49215.61216.24216.242,460,000
Sep 04, 2018225.09227.50220.76222.18222.182,244,100
Aug 31, 2018221.71226.87221.27226.48226.482,021,100
Aug 30, 2018224.78227.50222.55224.25224.252,352,200
Aug 29, 2018225.85226.85223.89225.87225.871,454,000
Aug 28, 2018229.70230.84224.70225.72225.722,188,300
Aug 27, 2018228.39231.39227.77228.61228.613,107,400
Aug 24, 2018221.40225.09220.82224.36224.362,813,500
Aug 23, 2018224.27224.97218.93219.30219.302,903,100
Aug 22, 2018223.20226.17222.15223.03223.031,734,300
Aug 21, 2018225.77226.28222.42223.13223.132,292,200
Aug 20, 2018224.70226.37220.97223.71223.713,228,500
Aug 17, 2018221.00225.07217.09222.67222.675,498,000
Aug 16, 2018216.12221.40215.49217.30217.304,338,300
Aug 15, 2018211.37214.15207.95213.47213.474,260,700
Aug 14, 2018218.33218.37213.67216.21216.213,194,100
Aug 13, 2018220.01220.18216.41217.57217.572,500,500
Aug 10, 2018217.50221.91216.51220.10220.103,351,700
Aug 09, 2018223.36223.72219.60219.89219.893,511,600
Aug 08, 2018226.99226.99221.28222.00222.005,162,000
Aug 07, 2018228.36230.25224.26226.67226.677,892,300
Aug 06, 2018234.11235.80230.06232.96232.963,720,200
Aug 03, 2018235.00237.50230.84235.65235.655,834,600
Aug 02, 2018230.56231.50226.21230.46230.466,600,200
Aug 01, 2018234.99237.72226.64228.07228.0714,002,700
Jul 31, 2018253.84255.94245.53247.18247.184,478,300
Jul 30, 2018256.49257.31248.30251.40251.402,562,500
Jul 27, 2018262.63262.96251.83255.09255.092,310,300
Jul 26, 2018259.82263.63257.68260.35260.352,063,200
Jul 25, 2018256.41263.70256.41262.91262.912,646,000
Jul 24, 2018265.31265.73255.10256.48256.482,749,200
Jul 23, 2018257.89261.10257.18260.38260.381,708,800
Jul 20, 2018263.36265.21259.96259.98259.982,213,400
Jul 19, 2018266.73267.30261.93262.42262.422,393,200
Jul 18, 2018268.90270.09264.50269.42269.422,036,600
Jul 17, 2018264.10271.08259.10270.02270.022,674,000
Jul 16, 2018266.45269.74266.00267.08267.081,514,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...