Mail

BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	134.16	135.45	132.17	133.45	133.45	3,019,600
01 June 2023	124.75	132.87	124.65	130.79	130.79	3,620,200
31 May 2023	121.36	123.33	119.50	122.85	122.85	4,001,700
30 May 2023	125.06	127.96	121.33	123.62	123.62	2,961,100
26 May 2023	122.20	126.40	120.63	126.08	126.08	3,124,500
25 May 2023	119.34	120.73	117.73	118.67	118.67	2,273,700
24 May 2023	119.78	121.16	118.24	119.11	119.11	2,119,500
23 May 2023	123.81	124.70	121.35	121.56	121.56	2,318,700
22 May 2023	127.00	129.35	125.94	125.95	125.95	1,763,800
19 May 2023	124.00	125.96	123.50	124.28	124.28	2,124,400
18 May 2023	128.88	128.88	124.01	124.74	124.74	5,020,900
17 May 2023	128.00	130.93	127.18	130.52	130.52	4,616,500
16 May 2023	125.71	134.49	124.76	132.68	132.68	7,664,200
15 May 2023	123.80	128.95	122.26	127.61	127.61	4,661,400
12 May 2023	122.00	122.40	119.83	120.07	120.07	2,270,900
11 May 2023	119.15	125.48	118.91	124.17	124.17	3,127,700
10 May 2023	118.00	120.28	117.50	118.90	118.90	1,690,200
09 May 2023	117.05	120.31	116.75	119.48	119.48	1,946,900
08 May 2023	125.21	125.48	120.58	122.49	122.49	2,448,100
05 May 2023	122.49	124.32	121.20	123.45	123.45	1,554,600
04 May 2023	118.34	122.07	117.79	121.35	121.35	2,690,700
03 May 2023	116.57	117.82	115.74	116.69	116.69	1,360,100
02 May 2023	119.81	119.86	116.04	117.53	117.53	2,070,600
01 May 2023	120.33	122.95	120.33	121.28	121.28	2,680,200
28 Apr 2023	118.00	121.26	117.40	120.61	120.61	1,853,800
27 Apr 2023	117.11	118.94	116.37	118.46	118.46	1,967,600
26 Apr 2023	120.45	120.50	117.02	117.07	117.07	2,482,900
25 Apr 2023	119.63	120.20	116.52	116.94	116.94	3,667,300
24 Apr 2023	123.60	123.68	122.10	122.62	122.62	1,991,400
21 Apr 2023	125.72	126.83	124.36	124.96	124.96	1,787,600
20 Apr 2023	128.00	129.64	126.26	127.44	127.44	2,819,100
19 Apr 2023	128.08	129.19	127.58	128.15	128.15	1,850,400
18 Apr 2023	131.95	132.58	130.20	131.18	131.18	2,362,800
17 Apr 2023	131.86	132.07	130.03	131.54	131.54	2,573,600
14 Apr 2023	131.46	131.46	127.75	128.75	128.75	3,364,900
13 Apr 2023	136.58	136.64	132.45	132.73	132.73	3,429,300
12 Apr 2023	136.14	138.18	135.95	136.40	136.40	3,223,000
11 Apr 2023	139.89	140.18	136.32	136.69	136.69	2,505,400
10 Apr 2023	140.44	140.63	137.86	139.00	139.00	3,039,800
06 Apr 2023	144.64	146.27	144.03	144.99	144.99	1,546,000
05 Apr 2023	148.14	148.14	142.65	144.54	144.54	2,351,800
04 Apr 2023	149.59	151.03	146.74	148.57	148.57	2,235,600
03 Apr 2023	150.00	151.09	148.53	149.19	149.19	1,937,100
31 Mar 2023	151.48	152.07	149.58	150.92	150.92	3,043,400
30 Mar 2023	154.51	156.49	152.06	153.82	153.82	3,542,400
29 Mar 2023	157.70	158.80	155.09	157.95	157.95	2,354,900
28 Mar 2023	157.01	160.53	156.40	159.96	159.96	4,430,800
27 Mar 2023	152.60	153.86	150.61	152.73	152.73	2,917,900
24 Mar 2023	154.34	159.65	154.34	156.27	156.27	5,365,900
23 Mar 2023	153.03	154.28	148.59	150.91	150.91	2,838,300
22 Mar 2023	150.09	151.73	147.90	148.66	148.66	1,736,300
21 Mar 2023	150.75	152.60	149.30	151.75	151.75	3,071,200
20 Mar 2023	144.42	155.30	144.23	150.18	150.18	5,913,700
17 Mar 2023	143.73	147.40	141.28	146.84	146.84	7,689,100
16 Mar 2023	126.50	139.27	126.33	138.16	138.16	8,857,300
15 Mar 2023	131.81	133.70	128.12	133.10	133.10	4,169,600
14 Mar 2023	133.50	137.50	132.50	136.70	136.70	2,367,700
13 Mar 2023	132.30	135.90	130.91	133.65	133.65	2,433,400
10 Mar 2023	131.50	134.99	130.87	132.42	132.42	3,811,700
09 Mar 2023	139.69	139.69	131.37	131.46	131.46	4,345,800
08 Mar 2023	140.95	143.20	140.35	142.10	142.10	1,321,300
07 Mar 2023	145.39	146.97	142.16	142.64	142.64	2,811,700
06 Mar 2023	150.64	152.45	148.58	149.51	149.51	3,138,700
03 Mar 2023	151.84	154.66	151.19	153.46	153.46	3,476,300
02 Mar 2023	143.50	150.86	143.17	150.23	150.23	3,982,800
01 Mar 2023	145.74	146.24	141.60	143.66	143.66	4,946,000
28 Feb 2023	138.21	141.76	137.61	137.69	137.69	3,227,400
27 Feb 2023	136.20	140.29	135.71	139.36	139.36	4,217,400
24 Feb 2023	131.12	133.48	130.99	132.51	132.51	4,173,900
23 Feb 2023	140.75	141.20	136.30	137.94	137.94	7,422,100
22 Feb 2023	150.00	151.25	134.18	137.12	137.12	12,007,000
21 Feb 2023	138.27	141.57	136.00	140.82	140.82	3,478,600
17 Feb 2023	143.49	144.13	140.01	141.71	141.71	3,390,800
16 Feb 2023	149.00	151.34	147.86	149.01	149.01	3,545,800
15 Feb 2023	153.06	155.00	150.80	152.04	152.04	3,856,000
14 Feb 2023	145.45	149.42	143.93	149.07	149.07	2,774,700
13 Feb 2023	145.57	148.77	145.04	146.86	146.86	5,820,700
10 Feb 2023	142.84	144.75	137.54	138.99	138.99	4,028,000
09 Feb 2023	154.47	154.50	146.66	148.07	148.07	3,789,500
08 Feb 2023	157.00	157.25	150.94	152.34	152.34	4,929,400
07 Feb 2023	159.15	160.88	154.28	160.22	160.22	14,472,500
06 Feb 2023	142.02	143.50	138.40	142.82	142.82	4,750,900
03 Feb 2023	148.00	149.93	142.31	143.06	143.06	3,523,300
02 Feb 2023	154.65	155.73	149.58	151.29	151.29	4,396,400
01 Feb 2023	145.05	154.86	145.00	152.25	152.25	11,831,400
31 Jan 2023	136.00	138.94	132.88	134.68	134.68	2,879,400
30 Jan 2023	140.65	142.41	135.37	138.48	138.48	5,476,800
27 Jan 2023	139.67	140.00	136.39	139.04	139.04	1,833,500
26 Jan 2023	137.23	138.74	135.88	138.43	138.43	1,670,000
25 Jan 2023	131.99	134.61	131.01	134.23	134.23	989,000
24 Jan 2023	134.24	135.39	132.51	132.79	132.79	2,095,600
23 Jan 2023	136.00	137.07	134.35	136.34	136.34	1,327,500
20 Jan 2023	133.42	136.35	132.26	135.75	135.75	3,565,700
19 Jan 2023	126.98	130.12	126.81	128.18	128.18	1,996,900
18 Jan 2023	131.49	131.80	125.77	125.92	125.92	3,435,900
17 Jan 2023	135.46	135.46	128.65	130.62	130.62	5,093,300
13 Jan 2023	135.40	139.03	135.30	138.98	138.98	2,259,400
12 Jan 2023	137.01	137.98	133.97	136.52	136.52	1,567,400
11 Jan 2023	136.58	138.90	134.51	138.62	138.62	2,623,000
10 Jan 2023	133.61	135.60	133.07	134.75	134.75	1,320,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...