BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2019167.84169.94164.55168.11168.113,117,700
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, 2019158.75159.88153.78154.71154.713,879,200
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
Dec 26, 2018158.32163.17154.61163.04163.042,689,900
Dec 24, 2018155.29161.48155.25157.12157.122,354,000
Dec 21, 2018162.29162.77156.25157.42157.424,934,300
Dec 20, 2018160.86164.59159.83160.36160.364,152,200
Dec 19, 2018167.94169.14160.00162.48162.483,970,000
Dec 18, 2018173.12173.29167.21167.61167.612,953,700
Dec 17, 2018176.58176.78167.53169.86169.864,193,400
Dec 14, 2018177.70180.51176.48177.54177.542,075,000
Dec 13, 2018182.39183.10179.17179.90179.901,797,800
Dec 12, 2018180.50182.95179.30179.75179.752,784,100
Dec 11, 2018181.84182.10176.01176.85176.853,131,700
Dec 10, 2018178.26181.55174.25179.20179.201,947,000
Dec 07, 2018180.11185.15178.62179.56179.562,854,500
Dec 06, 2018176.01183.49174.66180.70180.704,346,300
Dec 04, 2018192.37193.50180.00182.66182.664,593,400
Dec 03, 2018196.00196.00189.21191.33191.333,639,200
Nov 30, 2018183.04189.59182.38188.28188.282,939,600
Nov 29, 2018186.50187.49182.45183.22183.223,409,400
Nov 28, 2018185.80188.50181.75188.44188.443,337,600
Nov 27, 2018183.60185.25181.11182.79182.792,685,100
Nov 26, 2018186.26186.87183.83185.19185.191,860,600
Nov 23, 2018181.38183.31181.00182.61182.611,266,300
Nov 21, 2018180.02186.27179.52183.95183.952,704,200
Nov 20, 2018177.60179.96175.32177.48177.483,485,600
Nov 19, 2018185.86186.96181.89183.09183.092,665,500
Nov 16, 2018187.07188.00183.59186.95186.951,624,500
Nov 15, 2018186.80188.50185.37188.41188.412,224,100
Nov 14, 2018185.50186.98181.67185.06185.062,429,900
Nov 13, 2018182.39185.41180.23183.34183.342,968,400
Nov 12, 2018183.47183.57178.89180.43180.432,290,700
Nov 09, 2018184.48186.25181.65183.75183.752,928,300
Nov 08, 2018193.70195.75187.98188.55188.552,476,300
Nov 07, 2018196.01196.02192.35195.41195.412,063,300
Nov 06, 2018191.08194.72190.42192.44192.441,812,800
Nov 05, 2018194.01197.17189.15190.59190.593,222,200
Nov 02, 2018203.23206.25192.03194.69194.694,683,800
Nov 01, 2018192.45202.13185.00201.47201.476,436,200
Oct 31, 2018184.40192.46181.91190.06190.066,319,900
Oct 30, 2018181.75183.60177.80183.37183.375,078,000
Oct 29, 2018190.00190.00178.10181.75181.754,276,800
Oct 26, 2018184.08191.35182.60188.51188.512,903,700
Oct 25, 2018186.21192.52185.79190.43190.432,775,300
Oct 24, 2018193.24193.24184.02184.47184.473,854,500
Oct 23, 2018190.16194.96187.88193.42193.423,370,000
Oct 22, 2018197.87198.71194.73196.19196.192,795,700
Oct 19, 2018193.65197.25190.89191.92191.922,911,700
Oct 18, 2018197.51197.97190.10191.88191.884,594,000
Oct 17, 2018203.74203.75198.75200.72200.721,736,100
Oct 16, 2018202.00203.67199.71203.21203.212,400,700
Oct 15, 2018201.50203.69198.78200.12200.121,840,900
Oct 12, 2018205.40206.65200.94204.36204.363,889,100
Oct 11, 2018189.29198.14189.00198.00198.004,601,200
Oct 10, 2018198.00198.80192.20194.26194.264,555,000
Oct 09, 2018201.80203.36199.42200.85200.853,134,900
Oct 08, 2018200.18204.63198.19203.98203.983,390,200
Oct 05, 2018208.57209.22202.21205.62205.623,951,600
Oct 04, 2018215.00215.27206.61210.07210.074,032,600
Oct 03, 2018220.27220.97215.76216.35216.352,403,200
Oct 02, 2018221.67222.45217.30218.90218.903,944,700
Oct 01, 2018230.81231.17227.20227.40227.401,199,500
Sep 28, 2018228.53230.65226.76228.68228.681,817,700
Sep 27, 2018228.70231.79226.83230.47230.471,978,200
Sep 26, 2018228.31232.59227.73228.42228.422,716,100
Sep 25, 2018226.76228.66224.44226.60226.601,720,800
Sep 24, 2018225.00226.84224.05226.63226.631,527,400
Sep 21, 2018234.88234.88228.40228.85228.853,506,000
Sep 20, 2018230.20233.00227.82230.62230.623,108,200
Sep 19, 2018218.55228.95217.74226.41226.413,620,400
Sep 18, 2018218.54222.38215.58216.88216.882,116,300
Sep 17, 2018216.84220.99216.70217.66217.662,159,700
Sep 14, 2018224.88225.00218.63220.03220.032,198,300
Sep 13, 2018223.99224.62221.11222.42222.422,856,400
Sep 12, 2018215.00219.93211.98218.69218.693,018,200
Sep 11, 2018210.50216.73208.50216.10216.102,201,900
Sep 10, 2018215.87217.04212.65213.59213.592,144,500
Sep 07, 2018214.02218.03212.40216.04216.042,489,700
Sep 06, 2018216.56218.74211.98215.05215.052,228,200
Sep 05, 2018219.20220.49215.61216.24216.242,460,000
Sep 04, 2018225.09227.50220.76222.18222.182,244,100
Aug 31, 2018221.71226.87221.27226.48226.482,021,100
Aug 30, 2018224.78227.50222.55224.25224.252,352,200
Aug 29, 2018225.85226.85223.89225.87225.871,454,000
Aug 28, 2018229.70230.84224.70225.72225.722,188,300
Aug 27, 2018228.39231.39227.77228.61228.613,107,400
Aug 24, 2018221.40225.09220.82224.36224.362,813,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...