BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2019172.41174.02169.67171.17171.172,129,900
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
Feb 26, 2019164.00164.34160.60161.98161.984,829,400
Feb 25, 2019170.01170.55164.86165.00165.005,832,300
Feb 22, 2019173.50174.17164.00167.17167.179,233,500
Feb 21, 2019171.73172.89169.73171.81171.814,202,800
Feb 20, 2019173.39176.09170.51171.18171.184,040,500
Feb 19, 2019169.53173.60169.20172.45172.453,155,800
Feb 15, 2019175.49175.63169.00170.06170.063,444,700
Feb 14, 2019173.50174.96171.55174.08174.082,017,200
Feb 13, 2019172.98175.35171.71173.82173.822,549,100
Feb 12, 2019169.04171.54169.01170.25170.252,396,700
Feb 11, 2019172.22172.37166.57168.06168.062,781,700
Feb 08, 2019170.46170.48166.66169.90169.902,121,900
Feb 07, 2019173.52173.96170.06171.58171.581,982,700
Feb 06, 2019176.23176.54173.59173.85173.851,247,500
Feb 05, 2019175.31176.89173.54176.23176.231,534,200
Feb 04, 2019172.35175.54171.01173.94173.941,584,100
Feb 01, 2019172.68173.54169.38171.27171.272,053,900
Jan 31, 2019171.05175.09170.36172.63172.633,320,400
Jan 30, 2019166.72170.10165.25169.34169.342,415,100
Jan 29, 2019167.91167.98164.15165.27165.271,469,600
Jan 28, 2019164.18168.23162.72167.50167.502,027,500
Jan 25, 2019164.99168.06163.40167.10167.102,985,900
Jan 24, 2019163.25163.55161.00162.70162.702,921,900
Jan 23, 2019162.00163.36158.90163.26163.264,427,800
Jan 22, 2019167.35167.46158.52160.39160.397,087,600
Jan 18, 2019170.54174.28169.80171.36171.363,239,400
Jan 17, 2019167.84169.94164.55168.11168.113,119,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...