BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018225.77226.25222.42223.13223.132,276,604
Aug 20, 2018224.70226.37220.97223.71223.713,227,600
Aug 17, 2018221.00225.07217.09222.67222.675,498,000
Aug 16, 2018216.12221.40215.49217.30217.304,338,300
Aug 15, 2018211.37214.15207.95213.47213.474,260,700
Aug 14, 2018218.33218.37213.67216.21216.213,194,100
Aug 13, 2018220.01220.18216.41217.57217.572,500,500
Aug 10, 2018217.50221.91216.51220.10220.103,351,700
Aug 09, 2018223.36223.72219.60219.89219.893,511,600
Aug 08, 2018226.99226.99221.28222.00222.005,162,000
Aug 07, 2018228.36230.25224.26226.67226.677,892,300
Aug 06, 2018234.11235.80230.06232.96232.963,720,200
Aug 03, 2018235.00237.50230.84235.65235.655,834,600
Aug 02, 2018230.56231.50226.21230.46230.466,600,200
Aug 01, 2018234.99237.72226.64228.07228.0714,002,700
Jul 31, 2018253.84255.94245.53247.18247.184,478,300
Jul 30, 2018256.49257.31248.30251.40251.402,562,500
Jul 27, 2018262.63262.96251.83255.09255.092,310,300
Jul 26, 2018259.82263.63257.68260.35260.352,063,200
Jul 25, 2018256.41263.70256.41262.91262.912,646,000
Jul 24, 2018265.31265.73255.10256.48256.482,749,200
Jul 23, 2018257.89261.10257.18260.38260.381,708,800
Jul 20, 2018263.36265.21259.96259.98259.982,213,400
Jul 19, 2018266.73267.30261.93262.42262.422,393,200
Jul 18, 2018268.90270.09264.50269.42269.422,036,600
Jul 17, 2018264.10271.08259.10270.02270.022,674,000
Jul 16, 2018266.45269.74266.00267.08267.081,514,400
Jul 13, 2018271.36274.00265.70267.19267.192,532,700
Jul 12, 2018264.23272.15263.70271.45271.453,966,100
Jul 11, 2018256.49263.96255.75261.25261.252,651,400
Jul 10, 2018262.99264.83258.85261.25261.251,932,900
Jul 09, 2018259.28262.90258.60261.97261.974,233,700
Jul 06, 2018244.75253.50243.88251.77251.773,919,700
Jul 05, 2018248.99250.69243.44244.07244.072,972,000
Jul 03, 2018248.71249.06245.30246.43246.432,298,800
Jul 02, 2018238.08246.38236.28246.25246.252,319,600
Jun 29, 2018245.90247.77242.00243.00243.003,652,300
Jun 28, 2018241.84242.72237.80242.21242.216,468,300
Jun 27, 2018255.00255.50241.86243.00243.004,401,400
Jun 26, 2018252.46253.11248.21250.77250.772,401,900
Jun 25, 2018254.28254.30245.50250.41250.413,988,900
Jun 22, 2018261.00261.74258.01259.00259.003,027,600
Jun 21, 2018263.22265.60260.30260.50260.503,249,100
Jun 20, 2018263.34264.79259.42264.06264.062,876,500
Jun 19, 2018260.23262.17256.44262.11262.114,294,200
Jun 18, 2018267.30269.82264.11268.89268.893,662,900
Jun 15, 2018268.00273.61266.35272.97272.975,914,600
Jun 14, 2018270.41273.31269.75270.64270.643,116,400
Jun 13, 2018268.86272.19267.92270.00270.002,670,900
Jun 12, 2018270.54272.88265.66267.42267.423,288,700
Jun 11, 2018264.00269.83262.52269.78269.782,767,500
Jun 08, 2018262.17263.89259.51263.59263.593,116,600
Jun 07, 2018264.69268.00263.03264.89264.893,649,200
Jun 06, 2018260.18263.99257.08263.94263.943,379,500
Jun 05, 2018262.25265.41255.20259.98259.984,978,000
Jun 04, 2018251.00261.00251.00260.90260.905,619,900
Jun 01, 2018245.39251.00244.85248.46248.464,544,300
May 31, 2018242.04245.52241.96242.56242.564,405,300
May 30, 2018243.69243.75240.47241.63241.633,149,000
May 29, 2018242.55245.04240.60242.05242.053,624,700
May 25, 2018240.48245.80240.08243.80243.805,296,300
May 24, 2018243.49243.95240.05240.28240.284,769,000
May 23, 2018238.77243.33236.61240.39240.395,028,800
May 22, 2018243.99247.05239.60239.97239.977,133,700
May 21, 2018256.00256.36237.83240.51240.5115,249,700
May 18, 2018262.38264.67251.58253.01253.0116,046,300
May 17, 2018280.26283.95278.60279.68279.683,241,300
May 16, 2018272.74284.22271.23284.07284.073,619,800
May 15, 2018266.41271.98265.61271.92271.922,301,900
May 14, 2018271.50278.76271.00272.26272.263,283,100
May 11, 2018270.92271.49266.37269.91269.912,243,200
May 10, 2018262.18269.40260.70268.68268.683,070,500
May 09, 2018263.10264.43259.71261.29261.292,302,700
May 08, 2018255.00263.99253.40263.09263.093,601,500
May 07, 2018251.53257.00250.25253.90253.903,049,400
May 04, 2018250.85254.74249.29251.73251.732,697,100
May 03, 2018249.00254.54245.74252.46252.462,728,200
May 02, 2018250.92252.74246.80249.80249.803,058,000
May 01, 2018247.24254.08246.01252.13252.132,471,100
Apr 30, 2018253.69255.00244.40250.90250.904,269,500
Apr 27, 2018253.95257.30245.63251.93251.938,015,600
Apr 26, 2018232.83239.40232.60238.69238.693,899,600
Apr 25, 2018229.20231.46222.50231.41231.412,256,400
Apr 24, 2018233.82238.36228.50231.41231.412,220,100
Apr 23, 2018232.52235.05230.14231.42231.421,534,400
Apr 20, 2018234.92235.69230.21232.50232.502,280,200
Apr 19, 2018238.43240.40235.26237.11237.111,737,900
Apr 18, 2018237.38239.91236.50237.75237.752,039,200
Apr 17, 2018230.27237.00228.63235.67235.672,282,100
Apr 16, 2018228.45231.07226.53229.90229.901,913,800
Apr 13, 2018231.88233.00225.77228.17228.171,647,000
Apr 12, 2018230.75232.24229.03231.34231.341,217,400
Apr 11, 2018230.00233.50228.88229.65229.651,383,000
Apr 10, 2018231.32233.55228.42231.50231.502,622,200
Apr 09, 2018224.70227.75221.92224.33224.332,280,100
Apr 06, 2018221.30225.29218.13219.82219.821,741,700
Apr 05, 2018226.01228.50224.37225.57225.572,103,800
Apr 04, 2018213.80225.95213.56224.30224.304,102,900
Apr 03, 2018223.53224.77216.69220.02220.022,347,800
Apr 02, 2018220.84223.87216.11220.06220.062,693,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...