News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

150.15

+1.42

(+0.95%)

As of 02:06PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	148.09	151.97	147.62	150.15	150.15	913,928
30 June 2022	149.42	149.72	146.45	148.73	148.73	3,074,500
29 June 2022	151.41	155.00	150.46	151.32	151.32	2,423,900
28 June 2022	155.19	156.77	151.82	153.79	153.79	3,071,800
27 June 2022	154.10	155.40	151.58	155.24	155.24	3,542,900
24 June 2022	149.01	152.58	148.43	151.34	151.34	2,449,500
23 June 2022	145.38	149.99	143.28	146.13	146.13	3,105,900
22 June 2022	142.83	147.14	142.63	142.69	142.69	2,511,500
21 June 2022	142.78	146.65	141.01	145.63	145.63	3,152,400
17 June 2022	142.99	145.01	137.55	139.83	139.83	4,997,800
16 June 2022	139.01	140.57	136.01	137.38	137.38	3,955,600
15 June 2022	144.70	145.76	140.08	144.82	144.82	3,713,600
14 June 2022	136.68	141.64	136.12	140.80	140.80	3,170,900
13 June 2022	139.17	139.45	130.51	131.88	131.88	4,370,100
10 June 2022	149.39	151.58	142.75	142.87	142.87	5,027,500
09 June 2022	150.55	151.04	145.11	145.51	145.51	3,758,800
08 June 2022	152.04	155.70	149.34	152.88	152.88	5,293,700
07 June 2022	145.06	150.99	144.94	150.58	150.58	2,625,100
06 June 2022	148.71	151.58	143.68	146.99	146.99	4,016,100
03 June 2022	144.21	145.39	142.00	143.42	143.42	1,943,800
02 June 2022	141.32	146.66	141.32	146.20	146.20	2,937,600
01 June 2022	141.81	145.39	139.34	141.31	141.31	3,144,400
31 May 2022	145.87	146.99	140.07	140.35	140.35	7,224,800
27 May 2022	134.30	139.39	134.04	139.09	139.09	4,573,600
26 May 2022	124.91	136.91	124.34	136.19	136.19	5,801,400
25 May 2022	117.42	119.82	116.60	119.32	119.32	2,751,400
24 May 2022	120.15	120.76	113.94	115.73	115.73	3,146,700
23 May 2022	125.75	125.75	122.06	124.00	124.00	1,779,500
20 May 2022	126.12	129.65	121.25	124.47	124.47	2,738,500
19 May 2022	119.20	126.86	118.91	125.34	125.34	3,589,000
18 May 2022	121.20	124.22	118.43	118.86	118.86	3,051,900
17 May 2022	123.41	124.67	120.23	123.44	123.44	2,794,900
16 May 2022	116.63	119.76	114.21	117.80	117.80	2,408,500
13 May 2022	112.40	117.97	112.05	116.94	116.94	3,361,500
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	2,460,000
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	5,515,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6809-0.0096(-1.39%)

OIL108.77+3.01(+2.85%)

GOLD1,805.30-2.00(-0.11%)

BTC-AUD28,605.20+350.83(+1.24%)

News that makes you smarter and richer... For free.

Baidu, Inc. (BIDU)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6809
-0.0096(-1.39%)

OIL
108.77
+3.01(+2.85%)

GOLD
1,805.30
-2.00(-0.11%)

BTC-AUD
28,605.20
+350.83(+1.24%)