Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

155.19

+0.66

(+0.43%)

As of 12:05PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	150.94	157.43	149.61	155.19	155.19	1,441,974
14 Jan 2022	151.26	154.90	151.00	154.53	154.53	1,907,500
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	2,750,100
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	3,523,700
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
21 Dec 2021	139.55	145.16	139.24	144.82	144.82	3,196,500
20 Dec 2021	138.63	140.00	136.20	137.56	137.56	3,504,500
17 Dec 2021	138.31	143.14	137.22	142.09	142.09	4,055,200
16 Dec 2021	142.55	145.84	139.85	140.17	140.17	2,748,200
15 Dec 2021	141.00	141.46	136.45	141.41	141.41	4,023,900
14 Dec 2021	140.57	145.37	140.53	142.89	142.89	2,420,100
13 Dec 2021	147.65	147.68	143.46	144.55	144.55	2,915,100
10 Dec 2021	148.00	150.56	147.31	149.34	149.34	2,931,400
09 Dec 2021	148.69	154.28	148.12	148.69	148.69	2,825,700
08 Dec 2021	147.17	150.67	146.21	148.93	148.93	2,864,300
07 Dec 2021	150.18	151.61	147.10	149.89	149.89	4,327,300
06 Dec 2021	136.25	147.80	136.11	147.65	147.65	4,962,300
03 Dec 2021	141.85	143.60	132.14	137.39	137.39	10,408,600
02 Dec 2021	148.40	151.55	145.20	148.96	148.96	4,979,700
01 Dec 2021	150.66	152.00	147.51	148.83	148.83	4,129,700
30 Nov 2021	149.12	151.45	147.01	149.84	149.84	4,815,600
29 Nov 2021	153.00	153.00	148.80	150.29	150.29	3,745,600
26 Nov 2021	148.52	154.45	147.89	153.06	153.06	3,267,100
24 Nov 2021	148.93	151.58	146.89	151.39	151.39	2,663,200
23 Nov 2021	147.90	151.62	147.76	150.49	150.49	3,374,600
22 Nov 2021	152.00	152.47	146.89	147.81	147.81	4,420,600
19 Nov 2021	154.11	154.90	151.04	151.77	151.77	3,987,800
18 Nov 2021	155.78	158.20	152.41	154.36	154.36	5,579,800
17 Nov 2021	173.38	173.60	160.07	161.82	161.82	6,474,100
16 Nov 2021	171.91	173.17	169.05	171.27	171.27	3,232,700
15 Nov 2021	171.41	171.99	167.69	168.67	168.67	1,940,500
12 Nov 2021	166.98	171.35	166.33	170.57	170.57	3,141,000
11 Nov 2021	164.88	168.80	164.10	167.26	167.26	3,121,200
10 Nov 2021	161.77	164.75	160.62	161.56	161.56	3,052,900
09 Nov 2021	160.52	162.88	158.59	161.63	161.63	2,405,400
08 Nov 2021	159.66	161.58	158.41	161.42	161.42	2,271,900
05 Nov 2021	163.68	163.68	157.76	158.23	158.23	4,269,500
04 Nov 2021	167.02	167.78	162.28	162.58	162.58	3,126,000
03 Nov 2021	163.15	165.50	162.66	165.37	165.37	2,482,700
02 Nov 2021	166.14	166.14	161.33	162.27	162.27	4,162,500
01 Nov 2021	162.54	170.53	162.46	170.32	170.32	3,922,600
29 Oct 2021	166.73	167.20	160.45	162.24	162.24	5,114,600
28 Oct 2021	167.74	168.78	165.33	168.71	168.71	1,886,100
27 Oct 2021	167.04	170.79	166.13	167.75	167.75	2,386,500
26 Oct 2021	174.28	175.37	166.87	168.83	168.83	3,992,100
25 Oct 2021	176.18	176.57	173.11	175.47	175.47	3,552,100
22 Oct 2021	181.20	182.52	176.51	177.64	177.64	3,053,300
21 Oct 2021	179.36	182.20	179.36	180.60	180.60	4,682,400
20 Oct 2021	179.90	182.60	178.70	180.96	180.96	7,176,100
19 Oct 2021	172.27	179.11	171.18	179.00	179.00	5,743,500
18 Oct 2021	168.16	171.65	167.36	171.04	171.04	7,192,900
15 Oct 2021	164.05	165.86	162.66	163.63	163.63	2,570,400
14 Oct 2021	164.20	165.48	160.62	162.70	162.70	2,760,400
13 Oct 2021	161.46	164.33	160.72	163.85	163.85	2,616,600
12 Oct 2021	161.40	164.23	158.85	159.47	159.47	2,415,100
11 Oct 2021	164.90	166.92	162.16	162.16	162.16	3,652,000
08 Oct 2021	158.00	162.30	156.90	162.09	162.09	3,662,300
07 Oct 2021	154.64	158.30	153.70	156.55	156.55	3,980,800
06 Oct 2021	146.84	150.12	145.58	149.36	149.36	2,143,000
05 Oct 2021	146.30	150.48	145.98	149.80	149.80	2,335,200
04 Oct 2021	149.02	149.02	144.51	146.39	146.39	4,560,900
01 Oct 2021	153.59	155.55	150.66	151.58	151.58	2,510,700
30 Sept 2021	151.95	155.00	151.75	153.75	153.75	2,877,100
29 Sept 2021	154.77	156.15	151.75	151.92	151.92	2,163,600
28 Sept 2021	155.99	157.10	153.12	154.02	154.02	3,151,700
27 Sept 2021	156.25	157.38	153.05	156.94	156.94	3,146,100
24 Sept 2021	158.55	159.46	155.91	156.57	156.57	3,349,200
23 Sept 2021	160.95	162.28	157.51	160.50	160.50	2,951,200
22 Sept 2021	158.11	161.75	158.11	159.88	159.88	3,648,400
21 Sept 2021	156.00	158.23	155.50	156.71	156.71	2,921,200
20 Sept 2021	158.12	158.59	152.52	154.50	154.50	7,940,600
17 Sept 2021	163.27	163.70	160.80	162.21	162.21	4,824,900
16 Sept 2021	158.83	160.43	157.69	159.56	159.56	3,398,600
15 Sept 2021	159.00	162.41	157.99	161.73	161.73	4,754,600
14 Sept 2021	162.44	163.95	160.11	160.52	160.52	3,630,000
13 Sept 2021	163.39	165.16	161.44	163.26	163.26	3,255,800
10 Sept 2021	166.53	168.74	163.42	164.10	164.10	4,187,900
09 Sept 2021	159.41	165.25	158.67	163.65	163.65	3,695,300
08 Sept 2021	166.65	167.78	161.30	162.68	162.68	4,513,000
07 Sept 2021	167.57	169.80	165.95	166.68	166.68	6,802,800
03 Sept 2021	161.94	164.68	161.51	162.98	162.98	3,775,000
02 Sept 2021	165.86	166.38	161.24	162.37	162.37	6,300,900
01 Sept 2021	158.88	166.49	158.58	165.18	165.18	9,320,300
31 Aug 2021	155.50	157.25	153.36	157.02	157.02	5,831,000
30 Aug 2021	154.20	154.61	150.16	153.18	153.18	5,531,400
27 Aug 2021	153.55	155.07	151.89	153.26	153.26	3,614,000
26 Aug 2021	154.99	158.37	153.78	154.47	154.47	4,335,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7181-0.0032(-0.45%)

ASX 2007,408.80-8.50(-0.11%)

OIL85.23+1.41(+1.68%)

GOLD1,813.70-2.80(-0.15%)

BTC-AUD57,997.39-1,164.36(-1.97%)

Baidu, Inc. (BIDU)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7181
-0.0032(-0.45%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
85.23
+1.41(+1.68%)

GOLD
1,813.70
-2.80(-0.15%)

BTC-AUD
57,997.39
-1,164.36(-1.97%)