U.S. markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.55-0.78 (-0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021194.20198.49189.51191.55191.557,422,700
May 06, 2021195.71196.65190.00192.33192.338,162,100
May 05, 2021201.42203.33194.95195.63195.635,891,800
May 04, 2021205.80207.75199.23199.98199.988,341,200
May 03, 2021210.55212.71204.32204.94204.945,713,600
Apr 30, 2021210.49214.42209.66210.33210.333,901,600
Apr 29, 2021218.79218.87210.73212.29212.296,120,500
Apr 28, 2021216.50219.56215.14215.83215.834,005,100
Apr 27, 2021218.20221.74215.92216.40216.404,821,400
Apr 26, 2021218.10219.32214.20216.46216.465,844,700
Apr 23, 2021218.50222.68217.25220.94220.945,407,900
Apr 22, 2021215.79220.06213.34214.56214.565,462,300
Apr 21, 2021206.40214.65205.51214.64214.644,414,300
Apr 20, 2021209.99210.44204.88207.99207.996,296,900
Apr 19, 2021216.21218.00208.45209.90209.907,318,000
Apr 16, 2021212.29215.47209.03213.56213.565,827,400
Apr 15, 2021216.94217.82208.30210.23210.239,041,900
Apr 14, 2021218.91222.95215.21216.26216.266,312,800
Apr 13, 2021209.60217.39207.69216.56216.569,235,800
Apr 12, 2021217.49219.12211.56214.14214.148,174,100
Apr 09, 2021222.95224.53217.08219.67219.677,416,400
Apr 08, 2021223.50228.46221.74226.77226.777,050,400
Apr 07, 2021223.80226.20220.50222.00222.007,130,100
Apr 06, 2021223.30228.53221.27226.55226.558,299,100
Apr 05, 2021222.00223.49216.08222.29222.299,339,800
Apr 01, 2021224.00227.39215.62219.70219.7014,936,500
Mar 31, 2021222.00222.11213.66217.55217.5520,366,800
Mar 30, 2021208.75223.50205.85218.23218.2342,247,600
Mar 29, 2021212.49215.39195.95204.70204.7058,823,400
Mar 26, 2021190.84209.32174.05208.61208.61121,420,500
Mar 25, 2021224.98235.57199.36204.57204.5724,457,400
Mar 24, 2021258.12260.00236.84239.19239.1911,833,500
Mar 23, 2021258.22263.71249.20261.55261.5515,378,700
Mar 22, 2021262.36267.15256.68266.13266.138,212,800
Mar 19, 2021263.00264.26255.03257.47257.479,749,900
Mar 18, 2021269.29271.84263.37264.85264.859,282,500
Mar 17, 2021260.00278.21256.00277.13277.1310,223,500
Mar 16, 2021264.01274.06262.99266.78266.787,142,200
Mar 15, 2021262.97270.75259.38265.53265.536,922,500
Mar 12, 2021264.11266.59257.56264.25264.256,211,700
Mar 11, 2021263.68272.79260.98272.38272.3811,823,300
Mar 10, 2021271.02272.49246.48255.14255.1412,911,500
Mar 09, 2021249.37265.65246.00264.28264.2812,633,400
Mar 08, 2021254.00256.04226.78232.68232.6811,454,500
Mar 05, 2021266.25271.00233.90261.72261.7215,943,200
Mar 04, 2021272.22279.16253.54260.59260.5920,129,100
Mar 03, 2021304.20311.18271.89277.80277.8012,375,200
Mar 02, 2021296.88308.50294.00301.93301.9310,475,800
Mar 01, 2021303.34303.90291.08295.58295.589,767,100
Feb 26, 2021288.61295.49274.18283.46283.4615,199,500
Feb 25, 2021303.99309.51288.80294.20294.2013,827,900
Feb 24, 2021309.76313.50300.00304.01304.0112,274,800
Feb 23, 2021315.00324.80290.00322.61322.6116,835,400
Feb 22, 2021322.45354.82317.24335.79335.7920,677,100
Feb 19, 2021305.63346.00301.19339.91339.9117,149,400
Feb 18, 2021296.30298.49288.15298.01298.0113,651,300
Feb 17, 2021318.01321.50306.03308.68308.688,407,600
Feb 16, 2021317.14326.50315.85326.20326.209,400,900
Feb 12, 2021303.00319.00298.20313.00313.005,009,700
Feb 11, 2021308.97312.20301.11309.59309.595,538,300
Feb 10, 2021309.92322.89296.60304.05304.0517,283,400
Feb 09, 2021279.60304.24279.04295.04295.0410,979,600
Feb 08, 2021275.00282.00272.88276.60276.606,997,900
Feb 05, 2021261.56271.53256.72270.13270.138,173,200
Feb 04, 2021255.36261.36255.11258.43258.436,843,900
Feb 03, 2021249.07255.38248.13251.28251.285,480,400
Feb 02, 2021245.09250.87242.88250.52250.524,861,300
Feb 01, 2021239.35243.55235.88241.89241.894,379,700
Jan 29, 2021240.30241.80233.10235.02235.027,357,800
Jan 28, 2021233.11245.95230.08244.87244.877,107,200
Jan 27, 2021236.75244.44233.40237.18237.189,230,900
Jan 26, 2021254.57256.88246.68248.30248.305,764,600
Jan 25, 2021261.12261.90242.13254.87254.878,549,900
Jan 22, 2021253.39259.70251.08252.75252.756,743,200
Jan 21, 2021263.50263.94250.68251.91251.918,330,400
Jan 20, 2021260.00264.94253.32260.90260.9014,013,600
Jan 19, 2021250.00257.43247.88250.42250.4210,017,300
Jan 15, 2021245.27251.21237.86238.87238.878,408,300
Jan 14, 2021240.10258.73240.00249.00249.0015,909,500
Jan 13, 2021242.01243.43230.45236.94236.9411,318,600
Jan 12, 2021227.00244.20221.62239.45239.4517,878,800
Jan 11, 2021244.51248.98218.41219.55219.5517,602,200
Jan 08, 2021227.06241.00218.00240.25240.2522,768,900
Jan 07, 2021207.71213.39204.30207.89207.8911,035,800
Jan 06, 2021212.78213.34203.62203.97203.978,420,100
Jan 05, 2021213.43218.11212.13214.00214.007,476,000
Jan 04, 2021219.51227.58213.76216.80216.8012,433,800
Dec 31, 2020224.36225.35212.68216.24216.2415,811,200
Dec 30, 2020198.10220.60198.05219.63219.6325,429,300
Dec 29, 2020195.97199.88192.65195.07195.075,723,600
Dec 28, 2020189.63198.74189.34193.08193.085,685,900
Dec 24, 2020189.75192.88189.00191.02191.022,978,900
Dec 23, 2020191.35195.49185.16193.36193.365,438,400
Dec 22, 2020197.85199.00187.88191.26191.266,203,900
Dec 21, 2020188.95202.79188.51193.08193.0812,746,600
Dec 18, 2020191.97199.80190.17192.69192.6915,076,100
Dec 17, 2020185.14193.99184.80190.11190.1110,796,900
Dec 16, 2020189.34201.11185.53190.40190.4032,288,400
Dec 15, 2020169.75186.61168.16185.50185.5019,005,500
Dec 14, 2020164.80167.29162.82162.96162.964,907,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...