Canada markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.52+0.62 (+0.62%)
At close: 04:00PM EDT
100.75 +0.23 (+0.23%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024102.50103.37100.28100.52100.524,607,500
Apr 25, 202498.85100.1498.3699.9099.901,570,600
Apr 24, 202499.6799.9298.2699.1999.192,939,400
Apr 23, 202497.8398.7597.2798.2398.232,364,300
Apr 22, 202495.5098.0594.5597.2497.242,853,000
Apr 19, 202494.6395.4594.4595.0595.051,797,400
Apr 18, 202495.2996.5894.8695.5895.582,597,700
Apr 17, 202495.6195.8994.2594.4194.412,852,200
Apr 16, 202495.8596.9094.6496.1296.123,345,300
Apr 15, 202498.4998.7095.9596.2196.213,474,700
Apr 12, 2024100.37100.5097.3797.5497.545,297,400
Apr 11, 2024102.07102.49101.14102.32102.322,043,900
Apr 10, 2024103.00103.59101.27101.61101.612,899,300
Apr 09, 2024103.39103.96102.82103.50103.502,484,600
Apr 08, 2024103.58104.42102.47103.05103.054,438,500
Apr 05, 2024108.22108.39106.31106.49106.493,054,800
Apr 04, 2024108.63109.91108.27108.47108.472,415,500
Apr 03, 2024107.36108.37106.55108.32108.321,918,000
Apr 02, 2024107.00109.13106.54108.53108.532,000,300
Apr 01, 2024107.00109.25106.63108.44108.443,001,700
Mar 28, 2024105.95107.33104.97105.28105.283,016,200
Mar 27, 2024102.69105.00102.53104.99104.993,087,500
Mar 26, 2024104.57106.58103.60103.66103.664,040,400
Mar 25, 2024104.33105.99102.01105.66105.666,544,800
Mar 22, 2024105.68105.70101.33102.18102.186,088,900
Mar 21, 2024103.58103.70101.65101.70101.702,564,200
Mar 20, 2024104.72105.31102.77103.89103.892,428,200
Mar 19, 2024104.00104.27102.71104.17104.171,541,800
Mar 18, 2024104.15105.33103.91104.77104.771,673,000
Mar 15, 2024103.94104.95103.62103.86103.861,965,900
Mar 14, 2024106.12106.27103.82104.64104.642,693,000
Mar 13, 2024108.00111.02107.81107.89107.894,797,400
Mar 12, 2024103.24105.55102.60105.27105.274,533,200
Mar 11, 2024100.30102.51100.07101.29101.293,297,700
Mar 08, 202498.2199.7797.9998.2798.272,322,300
Mar 07, 202498.7898.8896.5897.8197.813,646,400
Mar 06, 2024100.05100.8999.1499.3899.383,788,500
Mar 05, 202498.61100.3098.1698.2598.253,789,800
Mar 04, 2024103.00103.05100.36100.72100.724,629,300
Mar 01, 2024102.50104.75102.50104.02104.023,761,600
Feb 29, 2024103.07104.00100.85101.33101.337,489,300
Feb 28, 2024107.85108.09103.25103.31103.3111,392,200
Feb 27, 2024112.07114.11111.41112.36112.366,067,700
Feb 26, 2024110.78111.48110.05110.59110.592,858,000
Feb 23, 2024112.02112.79110.03111.36111.363,842,000
Feb 22, 2024108.45111.88106.85110.59110.595,588,300
Feb 21, 2024107.10108.70106.58107.22107.223,276,800
Feb 20, 2024106.35106.50104.50105.54105.541,978,800
Feb 16, 2024108.80109.66107.06107.12107.121,953,700
Feb 15, 2024106.14107.02105.55106.84106.841,427,900
Feb 14, 2024105.62107.07105.01106.71106.712,367,200
Feb 13, 2024104.93106.00103.29103.81103.811,631,900
Feb 12, 2024106.47109.08106.40106.71106.711,750,500
Feb 09, 2024103.56105.78102.89105.69105.691,875,900
Feb 08, 2024104.62104.90102.87103.17103.171,906,900
Feb 07, 2024104.75106.33104.16105.30105.303,053,400
Feb 06, 2024107.20108.34105.14107.56107.563,693,900
Feb 05, 2024102.73104.29102.05103.61103.612,070,500
Feb 02, 2024103.68103.73102.16102.79102.792,393,500
Feb 01, 2024106.32107.52104.90104.98104.981,963,200
Jan 31, 2024103.59107.61103.32105.31105.312,001,900
Jan 30, 2024104.71106.17103.75105.29105.292,428,400
Jan 29, 2024108.40108.43105.86107.76107.762,330,300
Jan 26, 2024106.92108.46106.68107.66107.662,153,300
Jan 25, 2024109.80109.85106.82108.61108.612,961,300
Jan 24, 2024110.79111.39108.71110.62110.624,918,800
Jan 23, 2024103.47107.83103.40107.19107.196,239,000
Jan 22, 202498.03100.4297.5199.7299.725,070,200
Jan 19, 2024101.40104.01100.10102.65102.654,812,900
Jan 18, 2024103.30104.51101.63103.64103.643,913,800
Jan 17, 202499.26102.2398.98102.20102.204,605,500
Jan 16, 2024104.65105.78102.76104.50104.506,127,700
Jan 12, 2024116.18116.50108.96109.11109.116,443,300
Jan 11, 2024117.07117.64115.97117.32117.321,632,800
Jan 10, 2024116.38116.75114.54115.79115.791,984,500
Jan 09, 2024116.27116.93115.50116.20116.202,373,800
Jan 08, 2024115.30118.30114.83117.90117.902,580,300
Jan 05, 2024118.03119.75117.02118.15118.152,440,100
Jan 04, 2024117.48119.19116.40118.32118.322,199,400
Jan 03, 2024113.81117.76113.02117.69117.692,843,900
Jan 02, 2024116.89116.89114.25115.34115.343,009,300
Dec 29, 2023119.00120.25118.06119.09119.092,655,700
Dec 28, 2023117.00119.04116.80117.82117.822,751,100
Dec 27, 2023114.93115.60113.68114.39114.391,648,800
Dec 26, 2023115.94116.61114.08114.67114.671,585,900
Dec 22, 2023114.13116.70113.60114.74114.742,717,000
Dec 21, 2023114.19117.67114.07117.61117.614,066,000
Dec 20, 2023113.29114.17111.23111.23111.233,249,900
Dec 19, 2023112.26115.43112.26114.62114.622,433,300
Dec 18, 2023112.65112.87111.57112.26112.261,767,100
Dec 15, 2023115.93116.15114.05114.12114.122,306,100
Dec 14, 2023111.25115.29111.23112.91112.913,184,900
Dec 13, 2023112.66112.66109.53112.36112.362,782,300
Dec 12, 2023113.48113.65111.74113.15113.151,602,100
Dec 11, 2023111.27114.15110.88113.56113.561,927,700
Dec 08, 2023114.46114.46112.91113.45113.451,909,500
Dec 07, 2023114.41116.21114.22115.78115.782,751,800
Dec 06, 2023115.25115.67113.32113.38113.382,364,800
Dec 05, 2023111.88114.68111.73113.55113.552,411,100
Dec 04, 2023114.77114.77112.41113.70113.704,191,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...