BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018243.07248.00242.19245.43245.432,125,173
Feb 16, 2018248.00248.74242.90244.72244.722,194,500
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, 2017237.76241.79237.45239.05239.051,309,000
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
Nov 21, 2017242.00246.90240.20244.30244.302,594,800
Nov 20, 2017241.00242.63237.66238.54238.542,079,600
Nov 17, 2017241.80243.04239.01239.27239.272,227,800
Nov 16, 2017236.71240.71234.26239.32239.322,265,600
Nov 15, 2017232.01234.84226.01234.21234.212,657,200
Nov 14, 2017236.60237.00232.92234.92234.921,563,700
Nov 13, 2017234.69238.46232.02237.37237.371,712,900
Nov 10, 2017239.58239.58236.50237.40237.401,720,500
Nov 09, 2017237.99240.55236.29240.06240.062,565,400
Nov 08, 2017243.63244.53238.80241.18241.182,088,900
Nov 07, 2017246.62247.92242.41243.47243.471,633,500
Nov 06, 2017242.71246.70240.80244.53244.531,835,100
Nov 03, 2017242.65244.39240.32241.54241.541,623,100
Nov 02, 2017246.37247.23239.50242.09242.092,581,800
Nov 01, 2017247.71251.18245.26245.43245.433,619,000
Oct 31, 2017238.00244.41235.03243.94243.943,758,200
Oct 30, 2017240.96244.55232.44236.42236.425,107,700
Oct 27, 2017241.82247.39235.73239.37239.3710,851,300
Oct 26, 2017262.06265.51259.47260.62260.623,780,100
Oct 25, 2017264.68268.51257.69263.04263.043,120,800
Oct 24, 2017266.20266.80263.12264.00264.001,642,800
Oct 23, 2017266.10267.87261.51266.13266.132,018,000
Oct 20, 2017268.40269.80264.35264.90264.902,115,500
Oct 19, 2017262.26265.53259.15264.52264.522,982,900
Oct 18, 2017271.10271.49266.97268.97268.972,158,600
Oct 17, 2017273.70274.97269.44270.32270.323,191,100
Oct 16, 2017264.98273.07264.00272.82272.823,620,200
Oct 13, 2017260.11264.66259.61262.68262.682,111,000
Oct 12, 2017259.53261.36258.06259.33259.332,185,600
Oct 11, 2017261.06263.44258.51260.32260.322,797,500
Oct 10, 2017254.36262.69253.52262.41262.414,294,500
Oct 09, 2017248.16254.28247.43252.22252.222,405,400
Oct 06, 2017244.83247.86244.16247.69247.691,342,800
Oct 05, 2017246.49247.50242.22245.27245.272,157,200
Oct 04, 2017246.26247.00243.67243.97243.971,755,200
Oct 03, 2017250.00250.49246.51247.00247.002,000,700
Oct 02, 2017248.62250.57246.50248.67248.672,322,300
Sep 29, 2017242.03248.00242.03247.69247.693,402,400
Sep 28, 2017238.47242.37237.20241.28241.281,957,500
Sep 27, 2017240.02240.75237.36239.82239.822,158,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...