UK Markets close in 1 hr 46 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
- (-)
As of 09:44AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022116.63118.82114.21117.35117.35424,021
13 May 2022112.40117.97112.05116.94116.943,360,700
12 May 2022105.02110.96101.62107.88107.883,515,000
11 May 2022109.70113.08105.33106.09106.093,240,700
10 May 2022110.74111.17106.19107.91107.912,996,600
09 May 2022113.00113.08105.85106.62106.623,793,900
06 May 2022121.70122.03116.38116.76116.762,457,900
05 May 2022126.65128.55122.45124.08124.083,092,400
04 May 2022124.13132.38122.85131.95131.952,504,900
03 May 2022127.85130.72126.11127.57127.571,648,500
02 May 2022123.01127.95122.15127.86127.863,291,300
29 Apr 2022130.69136.54123.83124.17124.175,512,100
28 Apr 2022120.00121.34115.86120.55120.553,081,300
27 Apr 2022113.57119.69112.79118.52118.523,618,100
26 Apr 2022114.06114.98110.60111.93111.933,035,600
25 Apr 2022110.72117.26110.30116.57116.573,609,400
22 Apr 2022116.65120.97114.46114.57114.573,908,600
21 Apr 2022122.37123.78115.29115.97115.973,238,500
20 Apr 2022127.48127.51122.13122.31122.312,747,500
19 Apr 2022124.68127.09120.62126.61126.613,128,300
18 Apr 2022128.60129.07124.42126.73126.732,880,500
14 Apr 2022133.50133.52129.31129.56129.562,399,100
13 Apr 2022131.77135.42129.39134.67134.672,529,800
12 Apr 2022134.89135.47130.68130.99130.993,035,500
11 Apr 2022133.99136.17130.50133.05133.052,835,600
08 Apr 2022135.40138.42134.58134.76134.762,538,800
07 Apr 2022138.35139.73133.25135.71135.713,893,100
06 Apr 2022142.73142.84137.99140.00140.003,788,500
05 Apr 2022150.61150.90144.28144.62144.623,533,600
04 Apr 2022146.63154.29145.60153.80153.805,728,200
01 Apr 2022144.01144.85140.16140.97140.976,534,800
31 Mar 2022138.32139.50132.18132.30132.307,965,900
30 Mar 2022146.12150.58143.42143.83143.834,759,900
29 Mar 2022153.19154.87147.21147.69147.693,819,400
28 Mar 2022147.00148.42144.80147.45147.452,942,800
25 Mar 2022145.16147.96142.81146.54146.543,643,800
24 Mar 2022153.71155.74143.51150.61150.615,256,500
23 Mar 2022152.50158.63148.54154.90154.905,005,600
22 Mar 2022154.86157.75150.29154.59154.595,467,700
21 Mar 2022146.00150.37142.77146.68146.684,296,300
18 Mar 2022150.21158.58148.90149.04149.0414,491,400
17 Mar 2022143.43147.53137.91147.15147.158,725,500
16 Mar 2022126.04151.44122.81150.87150.8717,773,700
15 Mar 2022105.01113.50103.77108.38108.389,396,400
14 Mar 2022107.65116.62102.18108.97108.9713,559,900
11 Mar 2022135.90137.44118.66118.92118.927,837,300
10 Mar 2022138.09138.34132.86135.16135.164,452,300
09 Mar 2022138.46144.68138.46144.23144.233,303,000
08 Mar 2022138.28139.40132.03136.82136.823,776,500
07 Mar 2022143.62148.26138.36138.37138.374,003,000
04 Mar 2022152.30154.77146.40147.26147.263,248,800
03 Mar 2022161.32163.39153.15155.19155.193,218,800
02 Mar 2022160.26162.59154.71160.57160.573,578,300
01 Mar 2022160.87170.35160.00162.86162.866,930,400
28 Feb 2022150.09153.48148.29152.44152.443,381,000
25 Feb 2022149.75153.85148.08153.11153.112,631,100
24 Feb 2022140.01151.35137.07151.12151.124,260,300
23 Feb 2022154.17156.42149.58149.82149.822,455,100
22 Feb 2022154.18155.79150.12151.67151.673,384,200
18 Feb 2022163.10163.28157.07157.72157.723,115,200
17 Feb 2022165.74171.87165.37166.40166.403,030,400
16 Feb 2022165.75168.48164.59167.35167.351,864,800
15 Feb 2022163.28166.92162.51166.86166.862,206,700
14 Feb 2022159.47162.23158.67160.79160.792,588,400
11 Feb 2022163.60166.34159.85160.64160.642,325,600
10 Feb 2022162.62168.80161.06164.56164.562,652,600
09 Feb 2022163.11166.76160.10166.70166.702,724,200
08 Feb 2022155.55163.15154.31162.99162.992,580,000
07 Feb 2022156.04160.28155.33155.60155.601,987,600
04 Feb 2022153.62159.22152.83158.38158.382,280,300
03 Feb 2022155.25158.40153.67154.32154.323,076,900
02 Feb 2022161.72161.87155.85158.27158.271,974,200
01 Feb 2022158.88162.76158.08161.10161.102,567,300
31 Jan 2022148.65159.81148.45159.74159.743,822,300
28 Jan 2022143.72146.67139.10146.53146.533,186,100
27 Jan 2022148.01149.95143.37143.73143.732,919,500
26 Jan 2022153.21154.00147.07148.30148.302,842,400
25 Jan 2022146.74153.41146.05150.97150.973,767,000
24 Jan 2022154.99154.99143.22149.05149.056,622,200
21 Jan 2022162.53164.96156.26156.84156.845,463,900
20 Jan 2022162.92165.02160.78162.03162.036,223,300
19 Jan 2022153.32157.50151.97154.48154.483,322,000
18 Jan 2022150.94157.43149.61152.94152.943,185,400
14 Jan 2022151.26154.90151.00154.53154.531,907,900
13 Jan 2022155.62157.64152.31152.51152.513,271,600
12 Jan 2022159.77161.99157.40159.36159.362,849,100
11 Jan 2022150.01157.33150.01156.70156.702,869,300
10 Jan 2022154.95155.78150.37152.36152.362,400,700
07 Jan 2022152.98157.00152.28153.33153.332,752,000
06 Jan 2022146.20153.00144.41150.75150.753,839,000
05 Jan 2022143.82150.26142.95143.88143.883,505,900
04 Jan 2022148.14148.43143.56146.53146.532,876,800
03 Jan 2022148.91149.96144.95149.10149.102,329,000
31 Dec 2021147.18151.47146.60148.79148.793,524,400
30 Dec 2021136.23152.45135.91150.61150.617,937,000
29 Dec 2021139.09140.63135.85136.30136.303,399,900
28 Dec 2021142.25142.32139.22140.88140.883,058,600
27 Dec 2021142.10146.85142.01143.77143.772,630,100
23 Dec 2021141.70144.78140.26144.12144.122,010,900
22 Dec 2021140.70143.50139.23143.46143.461,848,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...