Australia markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.80-0.27 (-0.26%)
At close: 04:00PM EDT
104.56 +0.76 (+0.73%)
After hours: 07:58PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024102.65105.33101.71103.80103.803,456,800
10 Oct 2024104.44105.41102.60104.07104.073,166,800
09 Oct 2024102.24105.22102.02104.06104.065,497,100
08 Oct 2024106.36107.82104.80106.01106.018,324,300
07 Oct 2024113.31114.99109.59114.47114.479,332,700
04 Oct 2024111.42111.62109.26110.46110.465,684,500
03 Oct 2024108.61111.24107.67109.23109.236,413,100
02 Oct 2024116.04116.25112.14115.13115.1311,697,100
01 Oct 2024105.75110.40104.81110.28110.286,166,600
30 Sept 2024109.27111.05104.84105.29105.2910,225,400
27 Sept 2024104.16107.67103.07105.17105.178,504,200
26 Sept 2024101.95104.84100.35102.56102.5614,095,800
25 Sept 202492.3095.4891.8394.0194.015,029,800
24 Sept 202492.8094.8991.6294.8194.817,989,400
23 Sept 202487.0789.6987.0088.2888.283,521,500
20 Sept 202487.0987.5886.1986.2486.241,850,600
19 Sept 202487.2587.6086.0087.0287.023,288,900
18 Sept 202485.5685.6584.2084.6784.671,601,300
17 Sept 202485.0186.7484.9785.3985.391,794,300
16 Sept 202484.6085.0583.8984.0884.081,614,600
13 Sept 202483.8884.0983.3383.6583.651,983,000
12 Sept 202483.7384.4483.2484.0784.071,358,700
11 Sept 202482.8784.3982.6083.9583.951,972,300
10 Sept 202482.1782.4280.8182.0582.051,808,300
09 Sept 202480.9982.0480.8681.6381.631,504,500
06 Sept 202482.2282.5081.0081.0181.012,152,500
05 Sept 202482.0883.6982.0882.8182.811,313,000
04 Sept 202482.9183.2382.2182.3882.381,561,000
03 Sept 202482.6783.9982.5883.4183.411,486,900
30 Aug 202485.4085.4684.0884.6284.621,898,100
29 Aug 202483.7284.1083.2483.8283.821,547,900
28 Aug 202484.1184.4781.9282.3682.362,738,900
27 Aug 202486.0086.6384.7984.8284.821,911,800
26 Aug 202485.6287.5085.3086.2286.223,401,000
23 Aug 202484.1986.1084.0485.7085.703,427,000
22 Aug 202487.4588.0084.8685.7985.796,374,200
21 Aug 202488.1489.8587.8189.7489.743,571,800
20 Aug 202489.3589.7187.7487.9887.982,724,800
19 Aug 202489.0090.4588.9590.1890.183,165,000
16 Aug 202486.6689.1086.6688.9788.974,493,900
15 Aug 202484.8886.9584.8386.1886.182,503,900
14 Aug 202485.2986.0283.2583.9983.993,181,000
13 Aug 202485.0286.5484.9086.2086.201,540,500
12 Aug 202484.9186.0684.8385.2385.231,806,600
09 Aug 202485.3985.7984.6385.1085.101,888,500
08 Aug 202483.1986.9782.8286.5486.543,305,700
07 Aug 202483.9084.0681.7782.0182.012,491,800
06 Aug 202481.9583.9781.3483.0183.012,086,200
05 Aug 202480.1882.9479.6882.3982.393,516,700
02 Aug 202485.0085.1882.9184.4984.493,226,300
01 Aug 202488.4088.4786.1786.4286.424,180,400
31 July 202489.8990.1088.5188.5788.572,467,900
30 July 202489.7989.8088.2488.7488.742,861,700
29 July 202488.9690.7388.7290.5090.502,888,600
26 July 202487.7489.3387.3888.9888.982,065,900
25 July 202488.5489.3487.7887.7987.792,185,100
24 July 202489.9490.8988.3888.7588.752,507,700
23 July 202490.3990.7789.7890.3790.372,283,300
22 July 202492.0092.5990.7492.2792.272,859,300
19 July 202490.6890.8089.2190.3790.372,932,700
18 July 202490.8592.6190.4090.9090.903,544,700
17 July 202492.8592.9990.6591.0991.094,330,800
16 July 202492.2994.6591.7893.7393.734,258,100
15 July 202495.1395.1391.6993.1593.157,982,700
12 July 2024103.36104.7098.7599.0799.078,392,000
11 July 2024100.01104.4399.40100.67100.6711,258,200
10 July 202498.59101.3096.5497.9497.9413,443,400
09 July 202488.4596.2587.9695.4095.4011,656,300
08 July 202488.5188.6886.9487.9587.952,240,000
05 July 202488.5589.2087.8288.9788.972,226,400
03 July 202488.3990.3088.3490.0690.062,798,800
02 July 202486.0087.2785.0886.8786.872,569,100
01 July 202486.6187.6585.9386.2186.212,613,800
28 June 202487.1587.6086.4386.4886.482,272,200
27 June 202488.1988.4187.0187.0487.042,434,900
26 June 202488.6589.0687.8288.2288.221,702,000
25 June 202488.6089.1988.3388.5588.551,892,100
24 June 202488.5089.8288.4088.7388.732,300,500
21 June 202489.0089.2788.2688.5988.592,857,400
20 June 202490.9891.2888.4888.8188.814,481,600
18 June 202490.4891.4390.1690.8790.872,336,300
17 June 202492.2292.4090.8391.4191.413,197,900
14 June 202493.5593.6591.7891.9991.993,891,500
13 June 202494.5096.5293.9393.9993.992,950,700
12 June 202494.5994.7493.5194.3894.382,469,400
11 June 202494.9795.1393.3293.9593.953,172,200
10 June 202495.9095.9894.8295.4895.482,699,700
07 June 202496.7497.3995.6495.8995.893,469,200
06 June 202497.6197.9697.0597.7697.762,492,400
05 June 202495.6797.4195.4197.4097.403,505,600
04 June 202495.9796.5294.7094.8594.852,764,000
03 June 202497.5797.8095.0295.6795.673,342,900
31 May 202497.1597.8096.5497.2097.202,827,200
30 May 202498.5799.2898.0598.9198.912,531,600
29 May 202498.5099.1097.9498.4798.472,290,800
28 May 2024100.15100.9199.4499.7699.763,054,300
24 May 2024101.23101.45100.05100.28100.282,654,900
23 May 2024102.23104.03100.71101.43101.433,262,000
22 May 2024104.38104.51102.28102.41102.413,172,200
21 May 2024105.75105.90104.52105.14105.143,738,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...