BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019119.22121.12118.16120.50120.507,874,608
May 20, 2019123.23123.27117.16117.55117.5518,029,400
May 17, 2019130.53134.13126.91128.31128.3129,287,200
May 16, 2019153.31155.45152.02153.70153.704,935,400
May 15, 2019151.73153.54150.88152.50152.503,072,600
May 14, 2019153.08153.78151.36152.39152.393,579,700
May 13, 2019151.63153.80150.02151.54151.545,324,700
May 10, 2019158.00158.99154.69156.75156.753,210,100
May 09, 2019156.35159.65153.87158.70158.704,238,800
May 08, 2019161.60161.60158.60159.58159.584,665,500
May 07, 2019162.90163.22160.60162.13162.132,954,700
May 06, 2019161.00164.77160.00164.50164.503,303,300
May 03, 2019167.40168.34166.55167.04167.042,232,600
May 02, 2019165.76167.65164.00166.24166.241,856,600
May 01, 2019166.58168.63165.37165.42165.421,905,100
Apr 30, 2019164.68166.57162.20166.23166.232,609,400
Apr 29, 2019167.00168.56164.90165.85165.852,985,000
Apr 26, 2019167.85167.86163.98166.12166.123,706,200
Apr 25, 2019169.00169.07166.44167.93167.932,936,900
Apr 24, 2019174.00174.26169.10169.30169.303,244,900
Apr 23, 2019170.00174.12168.82173.29173.292,821,700
Apr 22, 2019170.00170.19167.50169.37169.372,080,900
Apr 18, 2019171.00172.20169.12171.02171.021,974,800
Apr 17, 2019172.19172.40169.80170.33170.332,850,100
Apr 16, 2019170.00171.46168.88170.28170.282,118,800
Apr 15, 2019172.20172.26167.40168.67168.673,812,600
Apr 12, 2019173.60173.89170.78173.09173.093,271,100
Apr 11, 2019176.50176.64171.14171.20171.203,921,800
Apr 10, 2019179.19179.55175.56177.04177.044,180,500
Apr 09, 2019185.00185.60180.54181.00181.003,014,900
Apr 08, 2019181.55186.22180.39184.77184.773,913,500
Apr 05, 2019181.33182.47179.80181.55181.552,929,500
Apr 04, 2019176.92180.73175.14179.13179.133,963,500
Apr 03, 2019173.05176.93172.26174.91174.913,723,600
Apr 02, 2019170.41174.15168.88170.98170.982,519,700
Apr 01, 2019168.07171.40166.92170.40170.404,654,900
Mar 29, 2019165.65166.00163.46164.85164.852,695,100
Mar 28, 2019165.00165.36162.73164.11164.111,712,500
Mar 27, 2019167.36167.99164.18164.29164.292,602,400
Mar 26, 2019167.00169.86166.58167.20167.201,854,800
Mar 25, 2019165.57167.19163.76166.88166.881,623,400
Mar 22, 2019170.72170.89165.98166.73166.732,264,400
Mar 21, 2019168.70171.94168.70171.77171.772,104,500
Mar 20, 2019171.28171.28166.60170.17170.172,052,600
Mar 19, 2019172.11172.18169.97170.73170.731,668,100
Mar 18, 2019172.41174.02169.67171.17171.172,130,400
Mar 15, 2019169.41170.95168.75170.48170.482,980,600
Mar 14, 2019167.96168.04166.15167.74167.742,268,600
Mar 13, 2019167.80170.77167.10168.17168.172,432,200
Mar 12, 2019168.45168.77164.56166.99166.991,833,000
Mar 11, 2019165.60167.56164.46166.96166.962,176,600
Mar 08, 2019162.94164.71160.83163.65163.652,635,000
Mar 07, 2019169.63170.00164.90165.72165.723,245,600
Mar 06, 2019169.22173.52169.11170.24170.245,133,300
Mar 05, 2019161.47170.28161.11167.74167.745,799,400
Mar 04, 2019163.71164.25158.44160.92160.924,323,000
Mar 01, 2019164.18165.50161.98162.09162.092,656,200
Feb 28, 2019162.00163.19160.91162.54162.543,412,200
Feb 27, 2019161.55163.40160.65162.17162.173,705,100
Feb 26, 2019164.00164.34160.60161.98161.984,829,400
Feb 25, 2019170.01170.55164.86165.00165.005,832,300
Feb 22, 2019173.50174.17164.00167.17167.179,233,500
Feb 21, 2019171.73172.89169.73171.81171.814,202,800
Feb 20, 2019173.39176.09170.51171.18171.184,040,500
Feb 19, 2019169.53173.60169.20172.45172.453,155,800
Feb 15, 2019175.49175.63169.00170.06170.063,444,700
Feb 14, 2019173.50174.96171.55174.08174.082,017,200
Feb 13, 2019172.98175.35171.71173.82173.822,549,100
Feb 12, 2019169.04171.54169.01170.25170.252,396,700
Feb 11, 2019172.22172.37166.57168.06168.062,781,700
Feb 08, 2019170.46170.48166.66169.90169.902,121,900
Feb 07, 2019173.52173.96170.06171.58171.581,982,700
Feb 06, 2019176.23176.54173.59173.85173.851,247,500
Feb 05, 2019175.31176.89173.54176.23176.231,534,200
Feb 04, 2019172.35175.54171.01173.94173.941,584,100
Feb 01, 2019172.68173.54169.38171.27171.272,053,900
Jan 31, 2019171.05175.09170.36172.63172.633,320,400
Jan 30, 2019166.72170.10165.25169.34169.342,415,100
Jan 29, 2019167.91167.98164.15165.27165.271,469,600
Jan 28, 2019164.18168.23162.72167.50167.502,027,500
Jan 25, 2019164.99168.06163.40167.10167.102,985,900
Jan 24, 2019163.25163.55161.00162.70162.702,921,900
Jan 23, 2019162.00163.36158.90163.26163.264,427,800
Jan 22, 2019167.35167.46158.52160.39160.397,087,600
Jan 18, 2019170.54174.28169.80171.36171.363,239,400
Jan 17, 2019167.84169.94164.55168.11168.113,119,500
Jan 16, 2019169.62171.33168.56169.75169.752,102,000
Jan 15, 2019164.43169.94164.40167.93167.932,364,000
Jan 14, 2019162.82163.97161.59163.03163.031,786,800
Jan 11, 2019167.85168.35164.68166.11166.112,340,400
Jan 10, 2019164.98168.45162.91168.35168.352,135,400
Jan 09, 2019166.72168.41165.48166.64166.643,391,500
Jan 08, 2019162.19163.89158.16163.40163.403,253,400
Jan 07, 2019162.60164.49158.51162.60162.603,266,100
Jan 04, 2019157.60162.43157.25160.95160.953,847,500
Jan 03, 2019158.75159.88153.78154.71154.713,877,900
Jan 02, 2019156.18164.33155.49162.25162.252,997,000
Dec 31, 2018163.80164.40157.52158.60158.602,487,600
Dec 28, 2018162.03164.61160.60162.17162.172,148,200
Dec 27, 2018160.54161.95156.04161.58161.582,639,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...