Singapore Markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.51+0.78 (+0.52%)
As of 11:12AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022148.09151.97147.62149.51149.51481,959
30 Jun 2022149.42149.72146.45148.73148.733,074,500
29 Jun 2022151.41155.00150.46151.32151.322,423,900
28 Jun 2022155.19156.77151.82153.79153.793,071,800
27 Jun 2022154.10155.40151.58155.24155.243,542,900
24 Jun 2022149.01152.58148.43151.34151.342,449,500
23 Jun 2022145.38149.99143.28146.13146.133,105,900
22 Jun 2022142.83147.14142.63142.69142.692,511,500
21 Jun 2022142.78146.65141.01145.63145.633,152,400
17 Jun 2022142.99145.01137.55139.83139.834,997,800
16 Jun 2022139.01140.57136.01137.38137.383,955,600
15 Jun 2022144.70145.76140.08144.82144.823,713,600
14 Jun 2022136.68141.64136.12140.80140.803,170,900
13 Jun 2022139.17139.45130.51131.88131.884,370,100
10 Jun 2022149.39151.58142.75142.87142.875,027,500
09 Jun 2022150.55151.04145.11145.51145.513,758,800
08 Jun 2022152.04155.70149.34152.88152.885,293,700
07 Jun 2022145.06150.99144.94150.58150.582,625,100
06 Jun 2022148.71151.58143.68146.99146.994,016,100
03 Jun 2022144.21145.39142.00143.42143.421,943,800
02 Jun 2022141.32146.66141.32146.20146.202,937,600
01 Jun 2022141.81145.39139.34141.31141.313,144,400
31 May 2022145.87146.99140.07140.35140.357,224,800
27 May 2022134.30139.39134.04139.09139.094,573,600
26 May 2022124.91136.91124.34136.19136.195,801,400
25 May 2022117.42119.82116.60119.32119.322,751,400
24 May 2022120.15120.76113.94115.73115.733,146,700
23 May 2022125.75125.75122.06124.00124.001,779,500
20 May 2022126.12129.65121.25124.47124.472,738,500
19 May 2022119.20126.86118.91125.34125.343,589,000
18 May 2022121.20124.22118.43118.86118.863,051,900
17 May 2022123.41124.67120.23123.44123.442,794,900
16 May 2022116.63119.76114.21117.80117.802,408,500
13 May 2022112.40117.97112.05116.94116.943,361,500
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 2022121.70122.03116.38116.76116.762,460,000
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 2022130.69136.54123.83124.17124.175,515,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...