BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 2018247.72252.95246.75246.92246.922,419,200
Feb 20, 2018243.07248.01242.14245.43245.432,223,800
Feb 16, 2018248.00248.74242.90244.72244.722,198,700
Feb 15, 2018240.99248.29237.13248.20248.205,593,200
Feb 14, 2018236.04239.88232.69235.89235.897,950,200
Feb 13, 2018223.41227.70221.80225.60225.604,713,900
Feb 12, 2018219.99223.24218.54221.64221.643,085,800
Feb 09, 2018213.46218.41207.74215.67215.674,769,400
Feb 08, 2018223.01225.71211.70212.07212.074,157,900
Feb 07, 2018228.26229.66222.50222.50222.502,418,300
Feb 06, 2018218.00230.00216.00228.77228.775,054,200
Feb 05, 2018229.42235.69224.58225.32225.323,956,600
Feb 02, 2018237.49238.50232.43233.17233.173,330,600
Feb 01, 2018243.33248.23239.37240.53240.532,771,200
Jan 31, 2018247.48248.18242.40246.92246.923,644,000
Jan 30, 2018247.87249.35241.20244.07244.074,629,800
Jan 29, 2018256.66256.98252.80253.73253.733,344,800
Jan 26, 2018255.76260.43253.80260.25260.252,396,400
Jan 25, 2018259.83260.00253.03254.14254.142,192,100
Jan 24, 2018258.58263.41252.10257.96257.962,865,400
Jan 23, 2018252.89257.54251.26257.35257.352,244,400
Jan 22, 2018255.99256.42249.50254.34254.342,301,700
Jan 19, 2018255.87258.33254.36255.98255.981,846,200
Jan 18, 2018255.49256.15252.55254.96254.962,041,900
Jan 17, 2018260.75260.89253.08255.49255.492,217,700
Jan 16, 2018259.69265.77256.78257.78257.784,102,700
Jan 12, 2018252.49256.98250.87253.04253.043,040,800
Jan 11, 2018250.40251.49246.89250.22250.221,732,700
Jan 10, 2018251.49253.74247.90248.95248.952,185,600
Jan 09, 2018253.54254.99248.05254.73254.732,619,600
Jan 08, 2018247.14253.86246.75250.82250.822,416,900
Jan 05, 2018246.84248.00242.60245.14245.142,604,000
Jan 04, 2018249.00249.20244.28245.73245.731,575,700
Jan 03, 2018244.86246.26240.09245.55245.551,906,200
Jan 02, 2018236.49242.82235.26242.40242.402,690,400
Dec 29, 2017234.83236.13232.50234.21234.211,136,400
Dec 28, 2017238.57239.00234.40234.74234.741,006,500
Dec 27, 2017237.50239.14235.61237.71237.71930,300
Dec 26, 2017237.21238.77235.38237.83237.831,290,500
Dec 22, 2017237.76241.79237.45239.05239.051,309,500
Dec 21, 2017234.48240.83234.01239.49239.492,108,600
Dec 20, 2017236.04236.95231.29233.37233.371,749,100
Dec 19, 2017241.59242.00235.13235.62235.622,724,600
Dec 18, 2017235.82241.49234.90240.93240.932,073,300
Dec 15, 2017233.00233.48229.31233.48233.485,249,200
Dec 14, 2017233.06233.15227.81231.82231.822,860,100
Dec 13, 2017234.88237.17231.85233.24233.242,219,200
Dec 12, 2017231.51232.95229.92232.73232.731,911,700
Dec 11, 2017235.50236.63233.17233.54233.541,996,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...