BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019112.85113.70112.18112.25112.253,295,200
Jul 18, 2019113.19113.49111.60111.79111.793,911,800
Jul 17, 2019114.01114.40113.52113.58113.582,001,500
Jul 16, 2019115.50115.60113.70114.23114.232,591,600
Jul 15, 2019115.01116.05114.52115.63115.632,396,500
Jul 12, 2019114.85115.65114.11114.90114.902,564,900
Jul 11, 2019114.69115.24114.14114.75114.751,755,100
Jul 10, 2019116.16116.76114.04114.40114.402,525,200
Jul 09, 2019112.35114.95112.10114.80114.802,129,700
Jul 08, 2019114.99114.99113.14113.20113.203,317,300
Jul 05, 2019117.21117.80115.26116.29116.293,032,100
Jul 03, 2019120.20120.20116.94118.56118.562,457,600
Jul 02, 2019118.15119.41117.22119.35119.352,553,300
Jul 01, 2019121.49121.80117.37118.01118.013,723,700
Jun 28, 2019116.01117.52115.38117.36117.363,446,300
Jun 27, 2019116.31116.75114.62116.04116.042,003,800
Jun 26, 2019114.58116.95114.22115.77115.773,639,500
Jun 25, 2019115.57115.90112.40113.26113.263,450,000
Jun 24, 2019117.29117.29115.57116.70116.701,770,900
Jun 21, 2019117.80118.03116.08116.91116.913,920,500
Jun 20, 2019120.00121.07117.50118.30118.303,466,300
Jun 19, 2019118.16118.38116.05117.80117.804,102,700
Jun 18, 2019115.44119.14115.20116.95116.954,134,800
Jun 17, 2019113.30114.46112.38114.33114.332,954,000
Jun 14, 2019112.81113.29111.60113.08113.084,320,200
Jun 13, 2019113.98114.26112.52114.01114.013,080,900
Jun 12, 2019114.01114.28112.04113.09113.093,384,100
Jun 11, 2019113.93117.39113.81115.37115.376,438,400
Jun 10, 2019111.02113.66111.00111.76111.764,346,100
Jun 07, 2019109.10110.65109.03109.81109.812,581,200
Jun 06, 2019109.10109.63107.66108.89108.892,478,200
Jun 05, 2019111.63111.75107.35109.14109.144,789,200
Jun 04, 2019108.46112.32107.11111.43111.434,998,600
Jun 03, 2019109.76110.26106.80107.78107.785,739,900
May 31, 2019110.00111.14108.75110.00110.005,167,300
May 30, 2019112.37113.19111.03111.82111.824,006,700
May 29, 2019113.20114.00112.08112.95112.955,168,700
May 28, 2019115.01115.57113.92114.14114.144,576,400
May 24, 2019114.55115.87114.04114.47114.474,902,900
May 23, 2019115.30115.77113.30113.46113.467,085,800
May 22, 2019120.80121.15116.78118.40118.405,411,200
May 21, 2019119.22121.12118.16120.49120.499,091,600
May 20, 2019123.23123.27117.16117.55117.5518,045,200
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, 2019173.05176.93172.26174.91174.913,722,500
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, 2019169.63170.00164.90165.72165.723,247,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...