UK Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.38+1.82 (+1.14%)
As of 1:47PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021163.27163.70160.82161.38161.382,100,464
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021161.94164.68161.51162.98162.98377,500,000
02 Sept 2021165.86166.38161.24162.37162.37630,850,000
01 Sept 2021158.88166.49158.58165.18165.18932,030,000
31 Aug 2021155.50157.25153.36157.02157.02582,410,000
30 Aug 2021154.20154.61150.16153.18153.18553,140,000
27 Aug 2021153.55155.07151.89153.26153.26361,400,000
26 Aug 2021154.99158.37153.78154.47154.47432,920,000
25 Aug 2021152.46155.32150.09155.13155.13464,020,000
24 Aug 2021149.29155.83149.27155.08155.081,021,910,000
23 Aug 2021139.70143.30137.17142.76142.76653,950,000
20 Aug 2021139.78141.84136.43137.65137.65719,130,000
19 Aug 2021137.98139.62135.89137.33137.33817,690,000
18 Aug 2021144.10145.58141.58142.96142.96501,690,000
17 Aug 2021141.59144.13140.11142.38142.38761,760,000
16 Aug 2021149.50149.98145.91146.57146.57664,610,000
13 Aug 2021157.72157.72152.10152.45152.45800,700,000
12 Aug 2021160.26161.00156.80159.63159.63674,700,000
11 Aug 2021167.41167.41162.69164.95164.95381,120,000
10 Aug 2021168.54169.00164.95165.55165.55218,400,000
09 Aug 2021164.75167.56163.57166.53166.53265,960,000
06 Aug 2021165.99166.79163.34164.26164.26271,830,000
05 Aug 2021163.59166.16162.80165.86165.86379,470,000
04 Aug 2021165.19167.42163.58163.82163.82328,960,000
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
25 May 2021192.96196.02191.80192.77192.774,773,700
24 May 2021189.01190.54187.60188.96188.964,167,200
21 May 2021193.91193.99189.25189.53189.534,037,100
20 May 2021190.37194.20189.79193.31193.315,246,500
19 May 2021184.81189.99184.15189.16189.165,124,800
18 May 2021197.59197.75187.20188.88188.8815,649,900
17 May 2021188.49191.86185.68189.20189.208,703,300
14 May 2021181.35187.82177.58186.21186.219,587,200
13 May 2021186.79189.50177.38179.30179.306,846,300
12 May 2021188.19190.62182.66183.29183.296,029,200
11 May 2021178.19189.99176.90189.72189.728,239,700
10 May 2021190.04190.32182.50183.44183.448,974,100
07 May 2021194.20198.49189.51191.55191.557,427,200
06 May 2021195.71196.65190.00192.33192.338,162,100
05 May 2021201.42203.33194.95195.63195.635,891,800
04 May 2021205.80207.75199.23199.98199.988,341,200
03 May 2021210.55212.71204.32204.94204.945,713,600
30 Apr 2021210.49214.42209.66210.33210.333,909,000
29 Apr 2021218.79218.87210.73212.29212.296,120,500
28 Apr 2021216.50219.56215.14215.83215.834,005,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...