UK Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.69-2.52 (-1.32%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021190.71190.95186.67187.69187.693,282,500
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
27 Apr 2021218.20221.74215.92216.40216.404,821,400
26 Apr 2021218.10219.32214.20216.46216.465,844,700
23 Apr 2021218.50222.68217.25220.94220.945,407,900
22 Apr 2021215.79220.06213.34214.56214.565,462,300
21 Apr 2021206.40214.65205.51214.64214.644,414,300
20 Apr 2021209.99210.44204.88207.99207.996,296,900
19 Apr 2021216.21218.00208.45209.90209.907,318,000
16 Apr 2021212.29215.47209.03213.56213.565,852,000
15 Apr 2021216.94217.82208.30210.23210.239,041,900
14 Apr 2021218.91222.95215.21216.26216.266,312,800
13 Apr 2021209.60217.39207.69216.56216.569,235,800
12 Apr 2021217.49219.12211.56214.14214.148,174,100
09 Apr 2021222.95224.53217.08219.67219.677,438,600
08 Apr 2021223.50228.46221.74226.77226.777,050,400
07 Apr 2021223.80226.20220.50222.00222.007,130,100
06 Apr 2021223.30228.53221.27226.55226.558,299,100
05 Apr 2021222.00223.49216.08222.29222.299,339,800
01 Apr 2021224.00227.39215.62219.70219.7014,936,500
31 Mar 2021222.00222.11213.66217.55217.5520,366,800
30 Mar 2021208.75223.50205.85218.23218.2342,247,600
29 Mar 2021212.49215.39195.95204.70204.7058,823,400
26 Mar 2021190.84209.32174.05208.61208.61121,645,000
25 Mar 2021224.98235.57199.36204.57204.5724,457,400
24 Mar 2021258.12260.00236.84239.19239.1911,833,500
23 Mar 2021258.22263.71249.20261.55261.5515,378,700
22 Mar 2021262.36267.15256.68266.13266.138,212,800
19 Mar 2021263.00264.26255.03257.47257.479,759,300
18 Mar 2021269.29271.84263.37264.85264.859,293,300
17 Mar 2021260.00278.21256.00277.13277.1310,573,900
16 Mar 2021264.01274.06262.99266.78266.787,172,600
15 Mar 2021262.97270.75259.38265.53265.536,922,500
12 Mar 2021264.11266.59257.56264.25264.256,225,800
11 Mar 2021263.68272.79260.98272.38272.3811,878,600
10 Mar 2021271.02272.49246.48255.14255.1412,941,800
09 Mar 2021249.37265.65246.00264.28264.2812,673,400
08 Mar 2021254.00256.04226.78232.68232.6811,561,800
05 Mar 2021266.25271.00233.90261.72261.7215,975,600
04 Mar 2021272.22279.16253.54260.59260.5920,227,700
03 Mar 2021304.20311.18271.89277.80277.8012,461,600
02 Mar 2021296.88308.50294.00301.93301.9310,498,100
01 Mar 2021303.34303.90291.08295.58295.589,804,900
26 Feb 2021288.61295.49274.18283.46283.4615,213,900
25 Feb 2021303.99309.51288.80294.20294.2013,827,900
24 Feb 2021309.76313.50300.00304.01304.0112,274,800
23 Feb 2021315.00324.80290.00322.61322.6116,835,400
22 Feb 2021322.45354.82317.24335.79335.7920,677,100
19 Feb 2021305.63346.00301.19339.91339.9117,149,400
18 Feb 2021296.30298.49288.15298.01298.0113,651,300
17 Feb 2021318.01321.50306.03308.68308.688,407,600
16 Feb 2021317.14326.50315.85326.20326.209,400,900
12 Feb 2021303.00319.00298.20313.00313.005,009,700
11 Feb 2021308.97312.20301.11309.59309.595,538,300
10 Feb 2021309.92322.89296.60304.05304.0517,283,400
09 Feb 2021279.60304.24279.04295.04295.0410,979,600
08 Feb 2021275.00282.00272.88276.60276.606,997,900
05 Feb 2021261.56271.53256.72270.13270.138,173,200
04 Feb 2021255.36261.36255.11258.43258.436,843,900
03 Feb 2021249.07255.38248.13251.28251.285,480,400
02 Feb 2021245.09250.87242.88250.52250.524,861,300
01 Feb 2021239.35243.55235.88241.89241.894,379,700
29 Jan 2021240.30241.80233.10235.02235.027,357,800
28 Jan 2021233.11245.95230.08244.87244.877,107,200
27 Jan 2021236.75244.44233.40237.18237.189,230,900
26 Jan 2021254.57256.88246.68248.30248.305,764,600
25 Jan 2021261.12261.90242.13254.87254.878,549,900
22 Jan 2021253.39259.70251.08252.75252.756,743,200
21 Jan 2021263.50263.94250.68251.91251.918,368,000
20 Jan 2021260.00264.94253.32260.90260.9014,013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...