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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 116.63 | 118.82 | 114.21 | 117.35 | 117.35 | 424,021 |
| 13 May 2022 | 112.40 | 117.97 | 112.05 | 116.94 | 116.94 | 3,360,700 |
| 12 May 2022 | 105.02 | 110.96 | 101.62 | 107.88 | 107.88 | 3,515,000 |
| 11 May 2022 | 109.70 | 113.08 | 105.33 | 106.09 | 106.09 | 3,240,700 |
| 10 May 2022 | 110.74 | 111.17 | 106.19 | 107.91 | 107.91 | 2,996,600 |
| 09 May 2022 | 113.00 | 113.08 | 105.85 | 106.62 | 106.62 | 3,793,900 |
| 06 May 2022 | 121.70 | 122.03 | 116.38 | 116.76 | 116.76 | 2,457,900 |
| 05 May 2022 | 126.65 | 128.55 | 122.45 | 124.08 | 124.08 | 3,092,400 |
| 04 May 2022 | 124.13 | 132.38 | 122.85 | 131.95 | 131.95 | 2,504,900 |
| 03 May 2022 | 127.85 | 130.72 | 126.11 | 127.57 | 127.57 | 1,648,500 |
| 02 May 2022 | 123.01 | 127.95 | 122.15 | 127.86 | 127.86 | 3,291,300 |
| 29 Apr 2022 | 130.69 | 136.54 | 123.83 | 124.17 | 124.17 | 5,512,100 |
| 28 Apr 2022 | 120.00 | 121.34 | 115.86 | 120.55 | 120.55 | 3,081,300 |
| 27 Apr 2022 | 113.57 | 119.69 | 112.79 | 118.52 | 118.52 | 3,618,100 |
| 26 Apr 2022 | 114.06 | 114.98 | 110.60 | 111.93 | 111.93 | 3,035,600 |
| 25 Apr 2022 | 110.72 | 117.26 | 110.30 | 116.57 | 116.57 | 3,609,400 |
| 22 Apr 2022 | 116.65 | 120.97 | 114.46 | 114.57 | 114.57 | 3,908,600 |
| 21 Apr 2022 | 122.37 | 123.78 | 115.29 | 115.97 | 115.97 | 3,238,500 |
| 20 Apr 2022 | 127.48 | 127.51 | 122.13 | 122.31 | 122.31 | 2,747,500 |
| 19 Apr 2022 | 124.68 | 127.09 | 120.62 | 126.61 | 126.61 | 3,128,300 |
| 18 Apr 2022 | 128.60 | 129.07 | 124.42 | 126.73 | 126.73 | 2,880,500 |
| 14 Apr 2022 | 133.50 | 133.52 | 129.31 | 129.56 | 129.56 | 2,399,100 |
| 13 Apr 2022 | 131.77 | 135.42 | 129.39 | 134.67 | 134.67 | 2,529,800 |
| 12 Apr 2022 | 134.89 | 135.47 | 130.68 | 130.99 | 130.99 | 3,035,500 |
| 11 Apr 2022 | 133.99 | 136.17 | 130.50 | 133.05 | 133.05 | 2,835,600 |
| 08 Apr 2022 | 135.40 | 138.42 | 134.58 | 134.76 | 134.76 | 2,538,800 |
| 07 Apr 2022 | 138.35 | 139.73 | 133.25 | 135.71 | 135.71 | 3,893,100 |
| 06 Apr 2022 | 142.73 | 142.84 | 137.99 | 140.00 | 140.00 | 3,788,500 |
| 05 Apr 2022 | 150.61 | 150.90 | 144.28 | 144.62 | 144.62 | 3,533,600 |
| 04 Apr 2022 | 146.63 | 154.29 | 145.60 | 153.80 | 153.80 | 5,728,200 |
| 01 Apr 2022 | 144.01 | 144.85 | 140.16 | 140.97 | 140.97 | 6,534,800 |
| 31 Mar 2022 | 138.32 | 139.50 | 132.18 | 132.30 | 132.30 | 7,965,900 |
| 30 Mar 2022 | 146.12 | 150.58 | 143.42 | 143.83 | 143.83 | 4,759,900 |
| 29 Mar 2022 | 153.19 | 154.87 | 147.21 | 147.69 | 147.69 | 3,819,400 |
| 28 Mar 2022 | 147.00 | 148.42 | 144.80 | 147.45 | 147.45 | 2,942,800 |
| 25 Mar 2022 | 145.16 | 147.96 | 142.81 | 146.54 | 146.54 | 3,643,800 |
| 24 Mar 2022 | 153.71 | 155.74 | 143.51 | 150.61 | 150.61 | 5,256,500 |
| 23 Mar 2022 | 152.50 | 158.63 | 148.54 | 154.90 | 154.90 | 5,005,600 |
| 22 Mar 2022 | 154.86 | 157.75 | 150.29 | 154.59 | 154.59 | 5,467,700 |
| 21 Mar 2022 | 146.00 | 150.37 | 142.77 | 146.68 | 146.68 | 4,296,300 |
| 18 Mar 2022 | 150.21 | 158.58 | 148.90 | 149.04 | 149.04 | 14,491,400 |
| 17 Mar 2022 | 143.43 | 147.53 | 137.91 | 147.15 | 147.15 | 8,725,500 |
| 16 Mar 2022 | 126.04 | 151.44 | 122.81 | 150.87 | 150.87 | 17,773,700 |
| 15 Mar 2022 | 105.01 | 113.50 | 103.77 | 108.38 | 108.38 | 9,396,400 |
| 14 Mar 2022 | 107.65 | 116.62 | 102.18 | 108.97 | 108.97 | 13,559,900 |
| 11 Mar 2022 | 135.90 | 137.44 | 118.66 | 118.92 | 118.92 | 7,837,300 |
| 10 Mar 2022 | 138.09 | 138.34 | 132.86 | 135.16 | 135.16 | 4,452,300 |
| 09 Mar 2022 | 138.46 | 144.68 | 138.46 | 144.23 | 144.23 | 3,303,000 |
| 08 Mar 2022 | 138.28 | 139.40 | 132.03 | 136.82 | 136.82 | 3,776,500 |
| 07 Mar 2022 | 143.62 | 148.26 | 138.36 | 138.37 | 138.37 | 4,003,000 |
| 04 Mar 2022 | 152.30 | 154.77 | 146.40 | 147.26 | 147.26 | 3,248,800 |
| 03 Mar 2022 | 161.32 | 163.39 | 153.15 | 155.19 | 155.19 | 3,218,800 |
| 02 Mar 2022 | 160.26 | 162.59 | 154.71 | 160.57 | 160.57 | 3,578,300 |
| 01 Mar 2022 | 160.87 | 170.35 | 160.00 | 162.86 | 162.86 | 6,930,400 |
| 28 Feb 2022 | 150.09 | 153.48 | 148.29 | 152.44 | 152.44 | 3,381,000 |
| 25 Feb 2022 | 149.75 | 153.85 | 148.08 | 153.11 | 153.11 | 2,631,100 |
| 24 Feb 2022 | 140.01 | 151.35 | 137.07 | 151.12 | 151.12 | 4,260,300 |
| 23 Feb 2022 | 154.17 | 156.42 | 149.58 | 149.82 | 149.82 | 2,455,100 |
| 22 Feb 2022 | 154.18 | 155.79 | 150.12 | 151.67 | 151.67 | 3,384,200 |
| 18 Feb 2022 | 163.10 | 163.28 | 157.07 | 157.72 | 157.72 | 3,115,200 |
| 17 Feb 2022 | 165.74 | 171.87 | 165.37 | 166.40 | 166.40 | 3,030,400 |
| 16 Feb 2022 | 165.75 | 168.48 | 164.59 | 167.35 | 167.35 | 1,864,800 |
| 15 Feb 2022 | 163.28 | 166.92 | 162.51 | 166.86 | 166.86 | 2,206,700 |
| 14 Feb 2022 | 159.47 | 162.23 | 158.67 | 160.79 | 160.79 | 2,588,400 |
| 11 Feb 2022 | 163.60 | 166.34 | 159.85 | 160.64 | 160.64 | 2,325,600 |
| 10 Feb 2022 | 162.62 | 168.80 | 161.06 | 164.56 | 164.56 | 2,652,600 |
| 09 Feb 2022 | 163.11 | 166.76 | 160.10 | 166.70 | 166.70 | 2,724,200 |
| 08 Feb 2022 | 155.55 | 163.15 | 154.31 | 162.99 | 162.99 | 2,580,000 |
| 07 Feb 2022 | 156.04 | 160.28 | 155.33 | 155.60 | 155.60 | 1,987,600 |
| 04 Feb 2022 | 153.62 | 159.22 | 152.83 | 158.38 | 158.38 | 2,280,300 |
| 03 Feb 2022 | 155.25 | 158.40 | 153.67 | 154.32 | 154.32 | 3,076,900 |
| 02 Feb 2022 | 161.72 | 161.87 | 155.85 | 158.27 | 158.27 | 1,974,200 |
| 01 Feb 2022 | 158.88 | 162.76 | 158.08 | 161.10 | 161.10 | 2,567,300 |
| 31 Jan 2022 | 148.65 | 159.81 | 148.45 | 159.74 | 159.74 | 3,822,300 |
| 28 Jan 2022 | 143.72 | 146.67 | 139.10 | 146.53 | 146.53 | 3,186,100 |
| 27 Jan 2022 | 148.01 | 149.95 | 143.37 | 143.73 | 143.73 | 2,919,500 |
| 26 Jan 2022 | 153.21 | 154.00 | 147.07 | 148.30 | 148.30 | 2,842,400 |
| 25 Jan 2022 | 146.74 | 153.41 | 146.05 | 150.97 | 150.97 | 3,767,000 |
| 24 Jan 2022 | 154.99 | 154.99 | 143.22 | 149.05 | 149.05 | 6,622,200 |
| 21 Jan 2022 | 162.53 | 164.96 | 156.26 | 156.84 | 156.84 | 5,463,900 |
| 20 Jan 2022 | 162.92 | 165.02 | 160.78 | 162.03 | 162.03 | 6,223,300 |
| 19 Jan 2022 | 153.32 | 157.50 | 151.97 | 154.48 | 154.48 | 3,322,000 |
| 18 Jan 2022 | 150.94 | 157.43 | 149.61 | 152.94 | 152.94 | 3,185,400 |
| 14 Jan 2022 | 151.26 | 154.90 | 151.00 | 154.53 | 154.53 | 1,907,900 |
| 13 Jan 2022 | 155.62 | 157.64 | 152.31 | 152.51 | 152.51 | 3,271,600 |
| 12 Jan 2022 | 159.77 | 161.99 | 157.40 | 159.36 | 159.36 | 2,849,100 |
| 11 Jan 2022 | 150.01 | 157.33 | 150.01 | 156.70 | 156.70 | 2,869,300 |
| 10 Jan 2022 | 154.95 | 155.78 | 150.37 | 152.36 | 152.36 | 2,400,700 |
| 07 Jan 2022 | 152.98 | 157.00 | 152.28 | 153.33 | 153.33 | 2,752,000 |
| 06 Jan 2022 | 146.20 | 153.00 | 144.41 | 150.75 | 150.75 | 3,839,000 |
| 05 Jan 2022 | 143.82 | 150.26 | 142.95 | 143.88 | 143.88 | 3,505,900 |
| 04 Jan 2022 | 148.14 | 148.43 | 143.56 | 146.53 | 146.53 | 2,876,800 |
| 03 Jan 2022 | 148.91 | 149.96 | 144.95 | 149.10 | 149.10 | 2,329,000 |
| 31 Dec 2021 | 147.18 | 151.47 | 146.60 | 148.79 | 148.79 | 3,524,400 |
| 30 Dec 2021 | 136.23 | 152.45 | 135.91 | 150.61 | 150.61 | 7,937,000 |
| 29 Dec 2021 | 139.09 | 140.63 | 135.85 | 136.30 | 136.30 | 3,399,900 |
| 28 Dec 2021 | 142.25 | 142.32 | 139.22 | 140.88 | 140.88 | 3,058,600 |
| 27 Dec 2021 | 142.10 | 146.85 | 142.01 | 143.77 | 143.77 | 2,630,100 |
| 23 Dec 2021 | 141.70 | 144.78 | 140.26 | 144.12 | 144.12 | 2,010,900 |
| 22 Dec 2021 | 140.70 | 143.50 | 139.23 | 143.46 | 143.46 | 1,848,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
