U.S. Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.21+2.65 (+1.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021163.27163.70160.80162.21162.214,795,400
Sep 16, 2021158.83160.43157.69159.56159.563,398,600
Sep 15, 2021159.00162.41157.99161.73161.734,754,600
Sep 14, 2021162.44163.95160.11160.52160.523,630,000
Sep 13, 2021163.39165.16161.44163.26163.263,255,800
Sep 10, 2021166.53168.74163.42164.10164.104,187,900
Sep 09, 2021159.41165.25158.67163.65163.653,695,300
Sep 08, 2021166.65167.78161.30162.68162.684,513,000
Sep 07, 2021167.57169.80165.95166.68166.686,802,800
Sep 03, 2021161.94164.68161.51162.98162.983,775,000
Sep 02, 2021165.86166.38161.24162.37162.376,300,900
Sep 01, 2021158.88166.49158.58165.18165.189,320,300
Aug 31, 2021155.50157.25153.36157.02157.025,831,000
Aug 30, 2021154.20154.61150.16153.18153.185,531,400
Aug 27, 2021153.55155.07151.89153.26153.263,614,000
Aug 26, 2021154.99158.37153.78154.47154.474,335,300
Aug 25, 2021152.46155.32150.09155.13155.134,650,700
Aug 24, 2021149.29155.83149.27155.08155.0810,244,300
Aug 23, 2021139.70143.30137.17142.76142.766,556,900
Aug 20, 2021139.78141.84136.43137.65137.657,191,300
Aug 19, 2021137.98139.62135.89137.33137.338,185,900
Aug 18, 2021144.10145.58141.58142.96142.965,022,600
Aug 17, 2021141.59144.13140.11142.38142.387,623,200
Aug 16, 2021149.50149.98145.91146.57146.576,646,100
Aug 13, 2021157.72157.72152.10152.45152.458,007,000
Aug 12, 2021160.26161.00156.80159.63159.636,747,000
Aug 11, 2021167.41167.41162.69164.95164.953,811,200
Aug 10, 2021168.54169.00164.95165.55165.552,194,900
Aug 09, 2021164.75167.56163.57166.53166.532,663,700
Aug 06, 2021165.99166.79163.34164.26164.262,718,300
Aug 05, 2021163.59166.16162.80165.86165.863,796,900
Aug 04, 2021165.19167.42163.58163.82163.823,289,600
Aug 03, 2021165.00165.00161.51164.09164.093,199,700
Aug 02, 2021166.00167.99164.23166.61166.612,864,700
Jul 30, 2021164.25166.60162.48164.01164.013,229,300
Jul 29, 2021169.68170.00163.57167.06167.065,333,200
Jul 28, 2021163.99168.12161.93166.78166.787,411,400
Jul 27, 2021155.25161.50153.14157.83157.8312,979,000
Jul 26, 2021165.17168.39162.05162.37162.3710,225,500
Jul 23, 2021172.65173.52167.84172.66172.667,606,300
Jul 22, 2021181.41181.41177.25178.49178.492,281,300
Jul 21, 2021177.86181.30177.01180.51180.512,265,700
Jul 20, 2021177.16178.97172.64177.89177.893,568,500
Jul 19, 2021175.31177.55172.70176.45176.453,998,500
Jul 16, 2021185.45185.50179.13179.58179.583,795,600
Jul 15, 2021182.78186.29181.71185.52185.523,912,200
Jul 14, 2021185.11185.95180.61181.34181.344,406,400
Jul 13, 2021183.03187.48182.58184.59184.595,075,000
Jul 12, 2021180.30181.50177.99180.39180.393,379,300
Jul 09, 2021180.10181.91177.66181.36181.364,651,700
Jul 08, 2021176.76177.46172.77175.88175.888,244,100
Jul 07, 2021189.00189.31182.22182.71182.715,708,500
Jul 06, 2021191.55191.70186.77186.95186.956,488,600
Jul 02, 2021200.00200.68196.25196.70196.703,468,500
Jul 01, 2021203.91205.41199.68201.46201.462,873,700
Jun 30, 2021205.16207.38203.74203.90203.903,219,600
Jun 29, 2021203.95208.92201.33207.67207.674,633,800
Jun 28, 2021205.09209.17202.95205.18205.186,407,400
Jun 25, 2021199.00203.03197.71202.64202.647,371,700
Jun 24, 2021190.84195.71190.45194.77194.774,407,800
Jun 23, 2021190.14192.31188.85189.17189.173,072,700
Jun 22, 2021184.81188.18184.63187.61187.612,654,200
Jun 21, 2021185.04185.59182.70185.56185.562,888,200
Jun 18, 2021184.74187.49182.60186.34186.348,321,200
Jun 17, 2021184.44186.68183.83185.56185.563,124,600
Jun 16, 2021185.06185.69182.65184.61184.614,147,800
Jun 15, 2021189.82190.11186.10186.30186.303,095,500
Jun 14, 2021188.07190.77186.59189.83189.832,311,000
Jun 11, 2021190.71190.95186.67187.69187.693,286,300
Jun 10, 2021187.79190.80187.11190.21190.213,336,800
Jun 09, 2021188.84189.28185.74186.73186.735,089,600
Jun 08, 2021190.00190.30187.00188.58188.583,047,700
Jun 07, 2021191.98192.50188.50188.92188.924,275,800
Jun 04, 2021190.50193.50189.88192.99192.994,273,400
Jun 03, 2021193.31195.00188.30189.97189.976,796,900
Jun 02, 2021202.24203.00195.80197.85197.854,423,700
Jun 01, 2021200.71204.25198.68201.82201.825,620,700
May 28, 2021194.18197.22193.50196.27196.273,749,200
May 27, 2021195.69195.89191.50194.81194.813,273,000
May 26, 2021194.78195.95193.50194.88194.883,524,900
May 25, 2021192.96196.02191.80192.77192.774,773,700
May 24, 2021189.01190.54187.60188.96188.964,167,200
May 21, 2021193.91193.99189.25189.53189.534,037,100
May 20, 2021190.37194.20189.79193.31193.315,246,500
May 19, 2021184.81189.99184.15189.16189.165,124,800
May 18, 2021197.59197.75187.20188.88188.8815,649,900
May 17, 2021188.49191.86185.68189.20189.208,703,300
May 14, 2021181.35187.82177.58186.21186.219,587,200
May 13, 2021186.79189.50177.38179.30179.306,846,300
May 12, 2021188.19190.62182.66183.29183.296,029,200
May 11, 2021178.19189.99176.90189.72189.728,239,700
May 10, 2021190.04190.32182.50183.44183.448,974,100
May 07, 2021194.20198.49189.51191.55191.557,427,200
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, 2021210.49214.42209.66210.33210.333,909,000
Apr 29, 2021218.79218.87210.73212.29212.296,120,500
Apr 28, 2021216.50219.56215.14215.83215.834,005,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...