NasdaqGS - Delayed Quote USD

Baidu, Inc. (BIDU)

98.23 +0.99 (+1.02%)
At close: April 23 at 4:00 PM EDT
98.72 +0.49 (+0.50%)
After hours: April 23 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 97.83 98.75 97.27 98.23 98.23 2,350,900
Apr 22, 2024 95.50 98.05 94.55 97.24 97.24 2,853,000
Apr 19, 2024 94.63 95.45 94.45 95.05 95.05 1,797,400
Apr 18, 2024 95.29 96.58 94.86 95.58 95.58 2,597,700
Apr 17, 2024 95.61 95.89 94.25 94.41 94.41 2,852,200
Apr 16, 2024 95.85 96.90 94.64 96.12 96.12 3,345,300
Apr 15, 2024 98.49 98.70 95.95 96.21 96.21 3,474,700
Apr 12, 2024 100.37 100.50 97.37 97.54 97.54 5,297,400
Apr 11, 2024 102.07 102.49 101.14 102.32 102.32 2,043,900
Apr 10, 2024 103.00 103.59 101.27 101.61 101.61 2,899,300
Apr 9, 2024 103.39 103.96 102.82 103.50 103.50 2,484,600
Apr 8, 2024 103.58 104.42 102.47 103.05 103.05 4,438,500
Apr 5, 2024 108.22 108.39 106.31 106.49 106.49 3,054,800
Apr 4, 2024 108.63 109.91 108.27 108.47 108.47 2,415,500
Apr 3, 2024 107.36 108.37 106.55 108.32 108.32 1,918,000
Apr 2, 2024 107.00 109.13 106.54 108.53 108.53 2,000,300
Apr 1, 2024 107.00 109.25 106.63 108.44 108.44 3,001,700
Mar 28, 2024 105.95 107.33 104.97 105.28 105.28 3,016,200
Mar 27, 2024 102.69 105.00 102.53 104.99 104.99 3,087,500
Mar 26, 2024 104.57 106.58 103.60 103.66 103.66 4,040,400
Mar 25, 2024 104.33 105.99 102.01 105.66 105.66 6,544,800
Mar 22, 2024 105.68 105.70 101.33 102.18 102.18 6,088,900
Mar 21, 2024 103.58 103.70 101.65 101.70 101.70 2,564,200
Mar 20, 2024 104.72 105.31 102.77 103.89 103.89 2,428,200
Mar 19, 2024 104.00 104.27 102.71 104.17 104.17 1,541,800
Mar 18, 2024 104.15 105.33 103.91 104.77 104.77 1,673,000
Mar 15, 2024 103.94 104.95 103.62 103.86 103.86 1,965,900
Mar 14, 2024 106.12 106.27 103.82 104.64 104.64 2,693,000
Mar 13, 2024 108.00 111.02 107.81 107.89 107.89 4,797,400
Mar 12, 2024 103.24 105.55 102.60 105.27 105.27 4,533,200
Mar 11, 2024 100.30 102.51 100.07 101.29 101.29 3,297,700
Mar 8, 2024 98.21 99.77 97.99 98.27 98.27 2,322,300
Mar 7, 2024 98.78 98.88 96.58 97.81 97.81 3,646,400
Mar 6, 2024 100.05 100.89 99.14 99.38 99.38 3,788,500
Mar 5, 2024 98.61 100.30 98.16 98.25 98.25 3,789,800
Mar 4, 2024 103.00 103.05 100.36 100.72 100.72 4,629,300
Mar 1, 2024 102.50 104.75 102.50 104.02 104.02 3,761,600
Feb 29, 2024 103.07 104.00 100.85 101.33 101.33 7,489,300
Feb 28, 2024 107.85 108.09 103.25 103.31 103.31 11,392,200
Feb 27, 2024 112.07 114.11 111.41 112.36 112.36 6,067,700
Feb 26, 2024 110.78 111.48 110.05 110.59 110.59 2,858,000
Feb 23, 2024 112.02 112.79 110.03 111.36 111.36 3,842,000
Feb 22, 2024 108.45 111.88 106.85 110.59 110.59 5,588,300
Feb 21, 2024 107.10 108.70 106.58 107.22 107.22 3,276,800
Feb 20, 2024 106.35 106.50 104.50 105.54 105.54 1,978,800
Feb 16, 2024 108.80 109.66 107.06 107.12 107.12 1,953,700
Feb 15, 2024 106.14 107.02 105.55 106.84 106.84 1,427,900
Feb 14, 2024 105.62 107.07 105.01 106.71 106.71 2,367,200
Feb 13, 2024 104.93 106.00 103.29 103.81 103.81 1,631,900
Feb 12, 2024 106.47 109.08 106.40 106.71 106.71 1,750,500
Feb 9, 2024 103.56 105.78 102.89 105.69 105.69 1,875,900
Feb 8, 2024 104.62 104.90 102.87 103.17 103.17 1,906,900
Feb 7, 2024 104.75 106.33 104.16 105.30 105.30 3,053,400
Feb 6, 2024 107.20 108.34 105.14 107.56 107.56 3,693,900
Feb 5, 2024 102.73 104.29 102.05 103.61 103.61 2,070,500
Feb 2, 2024 103.68 103.73 102.16 102.79 102.79 2,393,500
Feb 1, 2024 106.32 107.52 104.90 104.98 104.98 1,963,200
Jan 31, 2024 103.59 107.61 103.32 105.31 105.31 2,001,900
Jan 30, 2024 104.71 106.17 103.75 105.29 105.29 2,428,400
Jan 29, 2024 108.40 108.43 105.86 107.76 107.76 2,330,300
Jan 26, 2024 106.92 108.46 106.68 107.66 107.66 2,153,300
Jan 25, 2024 109.80 109.85 106.82 108.61 108.61 2,961,300
Jan 24, 2024 110.79 111.39 108.71 110.62 110.62 4,918,800
Jan 23, 2024 103.47 107.83 103.40 107.19 107.19 6,239,000
Jan 22, 2024 98.03 100.42 97.51 99.72 99.72 5,070,200
Jan 19, 2024 101.40 104.01 100.10 102.65 102.65 4,812,900
Jan 18, 2024 103.30 104.51 101.63 103.64 103.64 3,913,800
Jan 17, 2024 99.26 102.23 98.98 102.20 102.20 4,605,500
Jan 16, 2024 104.65 105.78 102.76 104.50 104.50 6,127,700
Jan 12, 2024 116.18 116.50 108.96 109.11 109.11 6,443,300
Jan 11, 2024 117.07 117.64 115.97 117.32 117.32 1,632,800
Jan 10, 2024 116.38 116.75 114.54 115.79 115.79 1,984,500
Jan 9, 2024 116.27 116.93 115.50 116.20 116.20 2,373,800
Jan 8, 2024 115.30 118.30 114.83 117.90 117.90 2,580,300
Jan 5, 2024 118.03 119.75 117.02 118.15 118.15 2,440,100
Jan 4, 2024 117.48 119.19 116.40 118.32 118.32 2,199,400
Jan 3, 2024 113.81 117.76 113.02 117.69 117.69 2,843,900
Jan 2, 2024 116.89 116.89 114.25 115.34 115.34 3,009,300
Dec 29, 2023 119.00 120.25 118.06 119.09 119.09 2,655,700
Dec 28, 2023 117.00 119.04 116.80 117.82 117.82 2,751,100
Dec 27, 2023 114.93 115.60 113.68 114.39 114.39 1,648,800
Dec 26, 2023 115.94 116.61 114.08 114.67 114.67 1,585,900
Dec 22, 2023 114.13 116.70 113.60 114.74 114.74 2,717,000
Dec 21, 2023 114.19 117.67 114.07 117.61 117.61 4,066,000
Dec 20, 2023 113.29 114.17 111.23 111.23 111.23 3,249,900
Dec 19, 2023 112.26 115.43 112.26 114.62 114.62 2,433,300
Dec 18, 2023 112.65 112.87 111.57 112.26 112.26 1,767,100
Dec 15, 2023 115.93 116.15 114.05 114.12 114.12 2,306,100
Dec 14, 2023 111.25 115.29 111.23 112.91 112.91 3,184,900
Dec 13, 2023 112.66 112.66 109.53 112.36 112.36 2,782,300
Dec 12, 2023 113.48 113.65 111.74 113.15 113.15 1,602,100
Dec 11, 2023 111.27 114.15 110.88 113.56 113.56 1,927,700
Dec 8, 2023 114.46 114.46 112.91 113.45 113.45 1,909,500
Dec 7, 2023 114.41 116.21 114.22 115.78 115.78 2,751,800
Dec 6, 2023 115.25 115.67 113.32 113.38 113.38 2,364,800
Dec 5, 2023 111.88 114.68 111.73 113.55 113.55 2,411,100
Dec 4, 2023 114.77 114.77 112.41 113.70 113.70 4,191,500
Dec 1, 2023 116.20 117.41 114.70 116.77 116.77 2,418,700
Nov 30, 2023 118.33 118.74 116.27 118.66 118.66 1,925,600
Nov 29, 2023 118.11 120.28 117.42 118.03 118.03 2,593,400
Nov 28, 2023 123.02 123.74 119.48 119.63 119.63 3,736,700
Nov 27, 2023 123.00 126.23 122.20 124.00 124.00 4,639,500
Nov 24, 2023 121.08 124.83 120.93 123.40 123.40 4,926,900
Nov 22, 2023 115.82 121.18 115.04 120.12 120.12 7,160,100
Nov 21, 2023 111.22 116.07 109.35 113.42 113.42 6,375,500
Nov 20, 2023 108.39 111.63 107.95 111.29 111.29 3,955,700
Nov 17, 2023 108.30 108.86 106.91 108.10 108.10 2,640,100
Nov 16, 2023 108.61 110.11 107.25 109.29 109.29 3,128,000
Nov 15, 2023 112.60 114.52 111.46 112.84 112.84 3,603,100
Nov 14, 2023 108.77 109.90 108.09 109.54 109.54 2,105,600
Nov 13, 2023 107.60 108.50 106.14 107.21 107.21 2,545,100
Nov 10, 2023 104.37 105.97 103.46 105.94 105.94 1,658,700
Nov 9, 2023 106.86 107.29 104.83 105.16 105.16 1,856,300
Nov 8, 2023 107.57 108.78 107.13 107.42 107.42 1,491,600
Nov 7, 2023 108.13 108.95 106.80 108.01 108.01 1,888,200
Nov 6, 2023 110.36 110.56 107.82 108.40 108.40 1,997,000
Nov 3, 2023 109.06 111.41 108.99 109.66 109.66 2,821,200
Nov 2, 2023 107.00 107.47 105.91 107.05 107.05 1,679,800
Nov 1, 2023 104.08 105.19 103.32 104.97 104.97 2,012,700
Oct 31, 2023 104.94 105.38 103.37 105.00 105.00 1,899,200
Oct 30, 2023 109.36 109.36 105.34 106.17 106.17 2,737,200
Oct 27, 2023 110.10 110.68 106.70 107.06 107.06 1,666,100
Oct 26, 2023 107.86 109.18 107.26 108.64 108.64 1,411,500
Oct 25, 2023 109.20 109.49 107.37 107.98 107.98 1,777,000
Oct 24, 2023 107.82 112.45 107.76 111.43 111.43 3,350,000
Oct 23, 2023 105.73 108.21 104.57 107.40 107.40 2,055,800
Oct 20, 2023 105.94 108.30 105.37 106.46 106.46 3,384,200
Oct 19, 2023 111.80 112.91 107.45 107.86 107.86 5,811,300
Oct 18, 2023 117.22 117.47 114.18 114.71 114.71 4,147,200
Oct 17, 2023 121.38 122.56 119.01 119.76 119.76 4,197,100
Oct 16, 2023 123.69 125.10 121.67 124.91 124.91 3,073,200
Oct 13, 2023 126.93 127.92 124.58 125.18 125.18 2,459,600
Oct 12, 2023 133.62 134.04 127.15 128.12 128.12 2,445,000
Oct 11, 2023 135.45 135.85 133.01 134.12 134.12 1,854,500
Oct 10, 2023 133.61 135.69 133.36 134.64 134.64 1,511,800
Oct 9, 2023 132.01 133.72 132.00 133.58 133.58 880,100
Oct 6, 2023 129.37 135.29 129.37 134.76 134.76 1,685,800
Oct 5, 2023 128.00 130.14 127.50 130.10 130.10 1,277,500
Oct 4, 2023 127.88 128.31 126.74 127.81 127.81 1,314,500
Oct 3, 2023 131.00 131.19 128.80 129.17 129.17 1,972,600
Oct 2, 2023 133.32 134.23 131.30 133.05 133.05 1,755,200
Sep 29, 2023 135.86 136.53 134.12 134.35 134.35 1,741,400
Sep 28, 2023 131.39 132.85 130.99 132.45 132.45 1,074,000
Sep 27, 2023 131.13 131.74 130.05 131.53 131.53 1,222,000
Sep 26, 2023 132.06 132.60 130.77 131.01 131.01 1,062,400
Sep 25, 2023 130.01 132.35 129.86 132.05 132.05 849,500
Sep 22, 2023 132.21 132.89 131.48 132.35 132.35 1,505,100
Sep 21, 2023 127.23 129.13 126.77 128.00 128.00 1,976,800
Sep 20, 2023 132.39 132.76 131.17 131.18 131.18 1,297,400
Sep 19, 2023 132.72 134.28 132.26 132.52 132.52 897,700
Sep 18, 2023 134.19 134.94 132.60 134.01 134.01 1,242,100
Sep 15, 2023 136.13 136.84 135.50 135.64 135.64 1,005,500
Sep 14, 2023 139.32 139.32 136.95 137.04 137.04 771,100
Sep 13, 2023 137.65 137.87 136.45 137.47 137.47 1,615,500
Sep 12, 2023 138.64 140.93 137.89 138.05 138.05 1,810,800
Sep 11, 2023 139.21 140.24 137.71 138.14 138.14 1,043,400
Sep 8, 2023 136.22 137.58 135.54 135.67 135.67 1,118,600
Sep 7, 2023 137.55 137.72 135.46 137.07 137.07 2,592,200
Sep 6, 2023 142.15 144.63 141.50 141.86 141.86 1,055,100
Sep 5, 2023 143.74 144.57 141.38 142.60 142.60 2,333,400
Sep 1, 2023 145.45 151.00 145.17 146.47 146.47 2,984,300
Aug 31, 2023 143.10 143.97 141.73 142.83 142.83 2,036,500
Aug 30, 2023 139.22 148.50 139.14 145.08 145.08 6,063,600
Aug 29, 2023 139.17 141.42 137.56 140.71 140.71 2,310,900
Aug 28, 2023 136.08 139.18 135.37 137.28 137.28 2,157,500
Aug 25, 2023 134.10 134.75 131.25 133.83 133.83 2,094,500
Aug 24, 2023 135.28 137.10 133.85 134.01 134.01 3,108,600
Aug 23, 2023 129.72 133.18 129.04 132.51 132.51 3,460,900
Aug 22, 2023 129.42 131.00 125.15 128.36 128.36 4,971,900
Aug 21, 2023 124.00 125.30 123.17 124.92 124.92 2,719,400
Aug 18, 2023 126.23 127.00 124.64 125.16 125.16 2,277,400
Aug 17, 2023 132.12 132.21 129.70 129.87 129.87 2,016,900
Aug 16, 2023 131.46 132.22 130.20 130.58 130.58 2,600,500
Aug 15, 2023 136.61 136.61 134.61 135.34 135.34 1,350,700
Aug 14, 2023 135.63 137.60 134.41 137.59 137.59 1,362,300
Aug 11, 2023 139.02 139.20 136.15 137.91 137.91 2,255,300
Aug 10, 2023 146.00 148.87 143.45 143.80 143.80 1,344,700
Aug 9, 2023 144.25 144.44 141.45 142.93 142.93 1,367,400
Aug 8, 2023 142.24 144.29 141.22 143.92 143.92 1,575,600
Aug 7, 2023 148.61 149.03 144.31 147.00 147.00 2,601,000
Aug 4, 2023 149.83 151.04 147.97 148.26 148.26 1,047,600
Aug 3, 2023 150.10 151.55 149.03 149.93 149.93 1,224,600
Aug 2, 2023 149.00 149.77 145.52 146.69 146.69 1,760,100
Aug 1, 2023 154.01 154.42 151.46 153.19 153.19 1,601,700
Jul 31, 2023 155.44 156.98 152.75 155.99 155.99 2,862,200
Jul 28, 2023 152.64 156.35 152.20 155.36 155.36 2,988,500
Jul 27, 2023 149.95 152.37 146.60 148.03 148.03 1,737,400
Jul 26, 2023 146.77 151.55 146.54 149.57 149.57 1,474,800
Jul 25, 2023 151.00 152.44 147.75 148.73 148.73 1,517,000
Jul 24, 2023 139.44 150.79 139.40 148.73 148.73 3,467,400
Jul 21, 2023 144.18 144.20 140.62 141.50 141.50 1,042,700
Jul 20, 2023 142.87 144.97 141.95 143.03 143.03 989,400
Jul 19, 2023 147.00 147.99 143.63 143.70 143.70 1,752,500
Jul 18, 2023 147.13 147.13 142.78 144.23 144.23 2,898,700
Jul 17, 2023 149.00 150.40 146.31 149.66 149.66 1,457,800
Jul 14, 2023 150.45 151.11 148.37 149.21 149.21 1,832,700
Jul 13, 2023 150.13 152.44 147.83 152.31 152.31 2,322,400
Jul 12, 2023 147.44 150.42 145.50 148.83 148.83 2,526,500
Jul 11, 2023 143.23 144.45 140.01 143.33 143.33 969,300
Jul 10, 2023 140.72 143.95 140.12 142.95 142.95 962,900
Jul 7, 2023 141.00 144.07 140.73 142.66 142.66 1,975,000
Jul 6, 2023 138.84 141.20 137.42 138.19 138.19 1,759,800
Jul 5, 2023 141.01 142.35 140.25 141.91 141.91 1,374,200
Jul 3, 2023 142.15 146.81 142.03 143.33 143.33 2,384,800
Jun 30, 2023 135.50 137.44 134.47 136.91 136.91 1,427,100
Jun 29, 2023 137.03 137.96 133.27 134.56 134.56 3,874,700
Jun 28, 2023 141.18 142.43 139.02 141.79 141.79 1,547,800
Jun 27, 2023 142.54 144.53 141.47 143.90 143.90 1,866,700
Jun 26, 2023 139.63 141.70 139.15 139.59 139.59 1,093,100
Jun 23, 2023 140.16 140.25 137.31 139.29 139.29 1,376,100
Jun 22, 2023 140.50 142.76 139.07 141.92 141.92 1,344,400
Jun 21, 2023 142.78 144.85 140.66 140.86 140.86 1,879,300
Jun 20, 2023 147.00 151.00 142.85 143.52 143.52 3,533,500
Jun 16, 2023 149.00 149.25 142.83 145.11 145.11 2,846,300
Jun 15, 2023 149.21 149.89 146.80 148.71 148.71 2,662,700
Jun 14, 2023 143.13 148.03 142.19 147.21 147.21 2,876,600
Jun 13, 2023 140.85 146.13 140.70 142.57 142.57 3,877,000
Jun 12, 2023 134.89 135.95 133.64 134.36 134.36 997,700
Jun 9, 2023 136.06 137.15 134.36 135.20 135.20 1,810,200
Jun 8, 2023 133.42 135.19 133.10 133.40 133.40 1,170,800
Jun 7, 2023 135.60 137.98 132.53 132.79 132.79 2,078,000
Jun 6, 2023 132.82 139.56 132.40 137.45 137.45 3,518,400
Jun 5, 2023 131.65 133.15 130.50 132.27 132.27 1,810,800
Jun 2, 2023 134.16 135.45 132.17 133.45 133.45 3,019,600
Jun 1, 2023 124.75 132.87 124.65 130.79 130.79 3,620,200
May 31, 2023 121.36 123.33 119.50 122.85 122.85 4,001,700
May 30, 2023 125.06 127.96 121.33 123.62 123.62 2,961,100
May 26, 2023 122.20 126.40 120.63 126.08 126.08 3,124,500
May 25, 2023 119.34 120.73 117.73 118.67 118.67 2,273,700
May 24, 2023 119.78 121.16 118.24 119.11 119.11 2,119,500
May 23, 2023 123.81 124.70 121.35 121.56 121.56 2,318,700
May 22, 2023 127.00 129.35 125.94 125.95 125.95 1,763,800
May 19, 2023 124.00 125.96 123.50 124.28 124.28 2,124,400
May 18, 2023 128.88 128.88 124.01 124.74 124.74 5,020,900
May 17, 2023 128.00 130.93 127.18 130.52 130.52 4,616,500
May 16, 2023 125.71 134.49 124.76 132.68 132.68 7,664,200
May 15, 2023 123.80 128.95 122.26 127.61 127.61 4,661,400
May 12, 2023 122.00 122.40 119.83 120.07 120.07 2,270,900
May 11, 2023 119.15 125.48 118.91 124.17 124.17 3,127,700
May 10, 2023 118.00 120.28 117.50 118.90 118.90 1,690,200
May 9, 2023 117.05 120.31 116.75 119.48 119.48 1,946,900
May 8, 2023 125.21 125.48 120.58 122.49 122.49 2,448,100
May 5, 2023 122.49 124.32 121.20 123.45 123.45 1,554,600
May 4, 2023 118.34 122.07 117.79 121.35 121.35 2,690,700
May 3, 2023 116.57 117.82 115.74 116.69 116.69 1,360,100
May 2, 2023 119.81 119.86 116.04 117.53 117.53 2,070,600
May 1, 2023 120.33 122.95 120.33 121.28 121.28 2,680,200
Apr 28, 2023 118.00 121.26 117.40 120.61 120.61 1,853,800
Apr 27, 2023 117.11 118.94 116.37 118.46 118.46 1,967,600
Apr 26, 2023 120.45 120.50 117.02 117.07 117.07 2,482,900
Apr 25, 2023 119.63 120.20 116.52 116.94 116.94 3,667,300
Apr 24, 2023 123.60 123.68 122.10 122.62 122.62 1,991,400

Related Tickers

TCEHY Tencent Holdings Limited
42.48
+3.56%
 
SNAP Snap Inc.
11.39
+2.24%
 
0700.HK Tencent Holdings Limited
344.400
+3.61%
 
SPOT Spotify Technology S.A.
303.31
+11.41%
 
META Meta Platforms, Inc.
496.10
+2.98%
 
TWLO Twilio Inc.
60.33
+2.93%
 
GOOGL Alphabet Inc.
158.26
+1.27%
 
RDDT Reddit, Inc.
42.82
+1.86%
 
GOOG Alphabet Inc.
159.92
+1.25%
 
PINS Pinterest, Inc.
33.02
+0.89%