UK markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.63+0.93 (+0.57%)
At close: 4:00PM EDT
163.64 +0.01 (+0.01%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021164.05165.86162.66163.63163.632,570,400
14 Oct 2021164.20165.48160.62162.70162.702,760,400
13 Oct 2021161.46164.33160.72163.85163.852,616,600
12 Oct 2021161.40164.23158.85159.47159.472,415,100
11 Oct 2021164.90166.92162.16162.16162.163,652,000
08 Oct 2021158.00162.30156.90162.09162.093,662,300
07 Oct 2021154.64158.30153.70156.55156.553,980,800
06 Oct 2021146.84150.12145.58149.36149.362,143,000
05 Oct 2021146.30150.48145.98149.80149.802,335,200
04 Oct 2021149.02149.02144.51146.39146.394,560,900
01 Oct 2021153.59155.55150.66151.58151.582,510,700
30 Sept 2021151.95155.00151.75153.75153.752,877,100
29 Sept 2021154.77156.15151.75151.92151.922,163,600
28 Sept 2021155.99157.10153.12154.02154.023,151,700
27 Sept 2021156.25157.38153.05156.94156.943,146,100
24 Sept 2021158.55159.46155.91156.57156.573,349,200
23 Sept 2021160.95162.28157.51160.50160.502,951,200
22 Sept 2021158.11161.75158.11159.88159.883,648,400
21 Sept 2021156.00158.23155.50156.71156.712,921,200
20 Sept 2021158.12158.59152.52154.50154.507,940,600
17 Sept 2021163.27163.70160.80162.21162.214,824,900
16 Sept 2021158.83160.43157.69159.56159.563,398,600
15 Sept 2021159.00162.41157.99161.73161.734,754,600
14 Sept 2021162.44163.95160.11160.52160.523,630,000
13 Sept 2021163.39165.16161.44163.26163.263,255,800
10 Sept 2021166.53168.74163.42164.10164.104,187,900
09 Sept 2021159.41165.25158.67163.65163.653,695,300
08 Sept 2021166.65167.78161.30162.68162.684,513,000
07 Sept 2021167.57169.80165.95166.68166.686,802,800
03 Sept 2021161.94164.68161.51162.98162.983,775,000
02 Sept 2021165.86166.38161.24162.37162.376,300,900
01 Sept 2021158.88166.49158.58165.18165.189,320,300
31 Aug 2021155.50157.25153.36157.02157.025,831,000
30 Aug 2021154.20154.61150.16153.18153.185,531,400
27 Aug 2021153.55155.07151.89153.26153.263,614,000
26 Aug 2021154.99158.37153.78154.47154.474,335,300
25 Aug 2021152.46155.32150.09155.13155.134,650,700
24 Aug 2021149.29155.83149.27155.08155.0810,244,300
23 Aug 2021139.70143.30137.17142.76142.766,556,900
20 Aug 2021139.78141.84136.43137.65137.657,191,300
19 Aug 2021137.98139.62135.89137.33137.338,185,900
18 Aug 2021144.10145.58141.58142.96142.965,022,600
17 Aug 2021141.59144.13140.11142.38142.387,623,200
16 Aug 2021149.50149.98145.91146.57146.576,646,100
13 Aug 2021157.72157.72152.10152.45152.458,007,000
12 Aug 2021160.26161.00156.80159.63159.636,747,000
11 Aug 2021167.41167.41162.69164.95164.953,811,200
10 Aug 2021168.54169.00164.95165.55165.552,194,900
09 Aug 2021164.75167.56163.57166.53166.532,663,700
06 Aug 2021165.99166.79163.34164.26164.262,718,300
05 Aug 2021163.59166.16162.80165.86165.863,796,900
04 Aug 2021165.19167.42163.58163.82163.823,289,600
03 Aug 2021165.00165.00161.51164.09164.093,199,700
02 Aug 2021166.00167.99164.23166.61166.612,864,700
30 Jul 2021164.25166.60162.48164.01164.013,229,300
29 Jul 2021169.68170.00163.57167.06167.065,333,200
28 Jul 2021163.99168.12161.93166.78166.787,411,400
27 Jul 2021155.25161.50153.14157.83157.8312,979,000
26 Jul 2021165.17168.39162.05162.37162.3710,225,500
23 Jul 2021172.65173.52167.84172.66172.667,606,300
22 Jul 2021181.41181.41177.25178.49178.492,281,300
21 Jul 2021177.86181.30177.01180.51180.512,265,700
20 Jul 2021177.16178.97172.64177.89177.893,568,500
19 Jul 2021175.31177.55172.70176.45176.453,998,500
16 Jul 2021185.45185.50179.13179.58179.583,795,600
15 Jul 2021182.78186.29181.71185.52185.523,912,200
14 Jul 2021185.11185.95180.61181.34181.344,406,400
13 Jul 2021183.03187.48182.58184.59184.595,075,000
12 Jul 2021180.30181.50177.99180.39180.393,379,300
09 Jul 2021180.10181.91177.66181.36181.364,651,700
08 Jul 2021176.76177.46172.77175.88175.888,244,100
07 Jul 2021189.00189.31182.22182.71182.715,708,500
06 Jul 2021191.55191.70186.77186.95186.956,488,600
02 Jul 2021200.00200.68196.25196.70196.703,468,500
01 Jul 2021203.91205.41199.68201.46201.462,873,700
30 Jun 2021205.16207.38203.74203.90203.903,219,600
29 Jun 2021203.95208.92201.33207.67207.674,633,800
28 Jun 2021205.09209.17202.95205.18205.186,407,400
25 Jun 2021199.00203.03197.71202.64202.647,371,700
24 Jun 2021190.84195.71190.45194.77194.774,407,800
23 Jun 2021190.14192.31188.85189.17189.173,072,700
22 Jun 2021184.81188.18184.63187.61187.612,654,200
21 Jun 2021185.04185.59182.70185.56185.562,888,200
18 Jun 2021184.74187.49182.60186.34186.348,321,200
17 Jun 2021184.44186.68183.83185.56185.563,124,600
16 Jun 2021185.06185.69182.65184.61184.614,147,800
15 Jun 2021189.82190.11186.10186.30186.303,095,500
14 Jun 2021188.07190.77186.59189.83189.832,311,000
11 Jun 2021190.71190.95186.67187.69187.693,286,300
10 Jun 2021187.79190.80187.11190.21190.213,336,800
09 Jun 2021188.84189.28185.74186.73186.735,089,600
08 Jun 2021190.00190.30187.00188.58188.583,047,700
07 Jun 2021191.98192.50188.50188.92188.924,275,800
04 Jun 2021190.50193.50189.88192.99192.994,273,400
03 Jun 2021193.31195.00188.30189.97189.976,796,900
02 Jun 2021202.24203.00195.80197.85197.854,423,700
01 Jun 2021200.71204.25198.68201.82201.825,620,700
28 May 2021194.18197.22193.50196.27196.273,749,200
27 May 2021195.69195.89191.50194.81194.813,273,000
26 May 2021194.78195.95193.50194.88194.883,524,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...