BIDU

Baidu, Inc. Historical Stock Prices

$214.23
*  
6.54
3.15%
Get BIDU Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BIDU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BIDU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  207.75  214.57  207.21  214.23 3,824,254
03/04/2015 205.2 208.42 205.03 207.69 1,691,584
03/03/2015 204.5 207.4 204.5 206.34 2,312,472
03/02/2015 204.19 205.52 202.2 205.04 2,018,860
02/27/2015 205.5 207.462 202.6 203.75 2,394,775
02/26/2015 204.75 206.629 203.53 205.88 2,718,328
02/25/2015 208.83 209.77 202.7 203.53 2,888,207
02/24/2015 206.53 209 205.18 208.06 1,995,242
02/23/2015 209.4 211 205.54 206.43 3,173,771
02/20/2015 208.23 210.17 207.32 209.63 2,189,774
02/19/2015 207.4 208.76 206.51 207.24 1,705,324
02/18/2015 208.15 210.03 206.57 207.15 2,739,539
02/17/2015 213.74 213.74 206.48 208.81 4,492,075
02/13/2015 207.45 216.6899 207.25 212.13 7,758,799
02/12/2015 203.8 206.97 199.7 205.02 14,184,200
02/11/2015 219.68 219.89 214.03 214.67 6,439,022
02/10/2015 217.78 220.83 215.7 219.44 3,567,773
02/09/2015 211 215.35 210.854 215.03 3,290,222
02/06/2015 217.26 217.5 211.379 211.78 2,967,983
02/05/2015 217.35 219.19 216 216.8 1,978,539
02/04/2015 216.97 219.93 216 217.24 2,716,355
02/03/2015 218.06 219.36 215.25 217.16 2,713,396
02/02/2015 218.77 219.95 213.25 217.595 2,377,577
01/30/2015 218.99 221.52 217.29 217.92 2,078,076
01/29/2015 218.24 221.1585 212.82 220.39 3,138,451
01/28/2015 227.81 229.4 220 220.31 2,978,399
01/27/2015 227.2 229.17 223.52 227.53 2,817,296
01/26/2015 234.49 234.5 228.11 229.455 2,416,669
01/23/2015 229.2 234.67 228.6 233.325 2,805,890
01/22/2015 230 230.51 224.9 229.88 3,339,127
01/21/2015 220.82 228.94 220.06 228.28 3,532,140
01/20/2015 222.02 223.85 217.01 220.36 2,556,123
01/16/2015 220 222 216.42 220.195 4,035,051
01/15/2015 218.48 219.5 215 215.97 2,333,911
01/14/2015 217.34 219.95 214 216.82 2,462,764
01/13/2015 223.61 224.5 218 219.6 2,875,262
01/12/2015 226.1 226.5 220 220.89 3,162,196
01/09/2015 230.13 232.99 226.8501 226.9 2,310,752
01/08/2015 227.05 232.14 224.73 229.21 2,639,096
01/07/2015 222.42 227 221.02 224.35 2,272,499
01/06/2015 220.89 222.87 216.02 220.18 3,222,355
01/05/2015 222.88 224.83 218.3501 219.785 2,746,048
01/02/2015 229.46 230.45 221.49 223.08 3,484,934
12/31/2014 229.78 231 227.13 227.97 1,928,674
12/30/2014 228.52 231.2 227.83 230.01 1,546,165
12/29/2014 233.21 234.8 229 230.21 2,209,640
12/26/2014 232.03 237.43 231.31 234.88 1,619,128
12/24/2014 233 233.66 230.75 230.98 944,882
12/23/2014 234.45 236.78 233.08 233.16 1,686,313
12/22/2014 235.47 236.98 233.9 234.6 1,644,813
12/19/2014 232.56 236.3 230.6 234.23 3,037,798
12/18/2014 228.69 233.25 228.52 231.88 2,752,862
12/17/2014 221.21 225.42 218 223.85 3,007,413
12/16/2014 223.64 226.3447 219 219.96 3,993,001
12/15/2014 229.99 232.8699 224.8 225.81 2,402,483
12/12/2014 225.89 233.69 225.161 229.32 2,549,815
12/11/2014 226.1 233.74 226.05 229.23 3,029,499
12/10/2014 229.57 229.82 224.1 225.12 2,244,635
12/09/2014 222.01 231.33 217.5 229.9 2,993,348
12/08/2014 230.11 231.06 222.6 227.67 4,466,240
12/05/2014 230.89 232.96 227.9 232.72 2,881,147
12/04/2014 232.19 234.7 229.93 230.81 2,484,772
12/03/2014 234.85 235.7176 230.43 231.29 3,080,998
12/02/2014 237.04 238.74 232.881 234.74 2,567,591
12/01/2014 242 242 233.6 236.61 4,185,096
11/28/2014 246.99 247.34 242.95 245.11 1,339,854
11/26/2014 244.97 248.74 243.288 246.03 2,920,695
11/25/2014 244.28 245.89 242.07 244.34 1,868,840
11/24/2014 247.76 247.87 240.81 243.91 2,400,393
11/21/2014 244.45 245.95 241.71 245.3 3,720,985
11/20/2014 238.86 241.513 236.1 238.39 2,140,257
11/19/2014 242 245.41 238.8 240.42 2,878,057
11/18/2014 244.59 245.65 240.94 242.75 2,875,357
11/17/2014 249.45 250 238.25 244.15 4,374,649
11/14/2014 245.62 251.22 244.54 249.7 3,637,551
11/13/2014 250.16 251.99 242.08 244.09 3,300,528
11/12/2014 248.58 251.65 246.784 249.82 2,450,258
11/11/2014 245.44 251 243.01 250.34 3,548,093
11/10/2014 237.3 247.7 237.2 247.58 4,155,280
11/07/2014 237.38 238.63 235.5 236.54 1,912,377
11/06/2014 238.25 239.064 233 236.9 2,967,127
11/05/2014 244 246 237.04 237.7 4,533,492
11/04/2014 235.085 242.14 235 241.96 3,866,582
11/03/2014 239.18 240.56 234.32 236.54 3,514,876
10/31/2014 240.14 242.62 238.65 238.77 6,252,771
10/30/2014 222.3 237.55 222 237.01 10,591,300
10/29/2014 227.37 227.75 219.61 224.55 7,638,456
10/28/2014 222.54 229.72 221.37 228.96 4,628,427
10/27/2014 220.51 223.35 219.18 219.92 3,072,542
10/24/2014 218.05 222.81 215.52 222.55 2,976,717
10/23/2014 220.2 222.5 216.52 217.03 3,415,835
10/22/2014 224.14 224.209 218.25 219.26 2,500,646
10/21/2014 218.08 223.95 218 222.35 3,966,781
10/20/2014 212.35 217.07 211.2 216.62 2,545,597
10/17/2014 214.22 217.47 210.4 211.73 4,237,737
10/16/2014 203.59 214.4 202.73 211.22 5,817,089
10/15/2014 195.43 206.27 194.31 205.73 5,924,841
10/14/2014 202.31 203 196.65 199.07 4,108,426
10/13/2014 204.57 207.89 197.86 199.68 4,117,515
10/10/2014 211.54 214.99 201.63 203.35 5,850,698
10/09/2014 216.51 219.97 212.83 213 3,464,050
10/08/2014 215.42 217.98 211.55 217.54 3,660,676
10/07/2014 216.2 221.99 214.61 215.63 3,597,098
10/06/2014 218 219.94 216.45 217.2 2,156,323
10/03/2014 216.18 218.55 215.29 216.45 2,723,285
10/02/2014 212.59 216.94 207.1 214.8 3,951,336
10/01/2014 218 218.19 209.5 212.03 3,831,978
09/30/2014 221.42 222.3717 216.76 218.23 3,035,624
09/29/2014 219.42 222.54 217.05 220.47 3,231,686
09/26/2014 217.77 219.9 217.11 219.02 2,299,720
09/25/2014 221.14 222 215.44 217.55 3,290,642
09/24/2014 217.7 223.05 215.66 221.97 3,135,875
09/23/2014 213.7 219 212.29 214.79 3,451,673
09/22/2014 222.31 223.69 213.01 214.86 4,671,733
09/19/2014 229.92 231.41 222.7521 224.93 6,403,139
09/18/2014 220.71 228.59 219.85 228.45 4,609,554
09/17/2014 217.37 219.81 215 219.08 3,330,525
09/16/2014 210 216.94 208.9 215.57 4,111,424
09/15/2014 218.11 218.68 208.35 210.73 3,499,761
09/12/2014 219.41 221.25 216.5 217.96 2,290,087
09/11/2014 219.79 221.449 218.33 220.02 1,561,816
09/10/2014 220.41 221.4897 217.65 220.68 2,426,220
09/09/2014 225.5 228.46 219.57 221.23 2,284,786
09/08/2014 225.8 229.62 224 225.46 2,313,396
09/05/2014 224.48 227 222.45 226.7 1,818,638
09/04/2014 228.96 230.56 223.63 224.2 3,018,875
09/03/2014 227.5 231.4 224 227.45 4,633,472
09/02/2014 215.27 225 215 224.8 5,135,820
08/29/2014 214.56 215.19 213.04 214.52 1,453,905
08/28/2014 214.5 214.74 211.2616 213.81 2,595,602
08/27/2014 216.47 217.8 215.11 215.46 1,022,654
08/26/2014 217.98 218.4995 215.81 216.08 1,855,509
08/25/2014 214.49 218.71 214.49 216.8 2,029,206
08/22/2014 216.8 216.8 213.6 214.19 1,870,167
08/21/2014 218.52 220.48 215.02 216.84 2,456,043
08/20/2014 217.96 219.5 215.43 219.02 1,410,380
08/19/2014 219.42 220 216.581 218.21 1,743,475
08/18/2014 220 221.2483 218.88 219.24 1,895,562
08/15/2014 221.4 221.56 217.089 218.85 2,523,067
08/14/2014 219 222.1273 218.64 219.58 2,360,223
08/13/2014 218.1 219.78 217.271 218.59 2,532,148
08/12/2014 217.77 218.7 214.75 216.16 1,513,235
08/11/2014 217 220.39 216.1 217.98 2,365,487
08/08/2014 214.39 215.795 213 215.09 1,984,724
08/07/2014 216.01 217 211.86 213.51 2,119,472
08/06/2014 213.57 217.38 212.276 215.14 1,991,261
08/05/2014 218.46 220.4 214.58 215.57 2,750,576
08/04/2014 213.19 220.57 213.06 218.9 3,411,540
08/01/2014 216.32 217.8925 210.1 212.38 5,078,898
07/31/2014 216.14 220.7371 215.13 216.05 4,602,145
07/30/2014 221.67 222.54 218.82 219.13 4,006,114
07/29/2014 226.34 226.34 219.76 220 4,345,603
07/28/2014 226.66 229.6 224.02 225.8 5,184,105
07/25/2014 221.18 226.7602 217 226.5 12,570,510
07/24/2014 203.6 205.5 201.91 204.27 6,495,314
07/23/2014 199.25 201 198.19 200.12 2,877,482
07/22/2014 199.52 200.05 197.75 198.43 3,415,908
07/21/2014 194.15 199.09 193 197.72 5,309,527
07/18/2014 188.11 191.6995 187.0024 191.17 2,225,075
07/17/2014 187.67 191.41 186.03 186.91 2,397,753
07/16/2014 190.82 193.4 189.31 189.42 2,047,520
07/15/2014 188.95 190.439 186.79 189.87 2,416,981
07/14/2014 188 190.48 186.73 188.52 2,015,969
07/11/2014 184.02 186.54 183.032 186.1 1,941,662
07/10/2014 180.01 185.35 176.69 183.32 2,926,852
07/09/2014 182.09 185.08 179.84 184.94 2,200,698
07/08/2014 187.71 188.4 177.82 182.3 4,030,636
07/07/2014 191.84 191.84 187.64 188 2,044,963
07/03/2014 191.36 191.55 189.31 191.2 1,878,462
07/02/2014 192.21 193.89 189.42 189.96 3,355,181
07/01/2014 188.05 191.5599 186.5 191.28 4,104,251
06/30/2014 185.41 188.6631 184.165 186.81 3,149,441
06/27/2014 183.45 185.54 182.85 184.96 2,128,958
06/26/2014 184.46 185.9 182.34 183.71 2,144,291
06/25/2014 180 185.82 179.26 184.46 4,307,410
06/24/2014 177.02 184.29 176.2 181.19 5,866,626
06/23/2014 174 178.92 174 177.54 3,281,795
06/20/2014 175.17 176.96 172.9 174.4999 2,517,435
06/19/2014 177.1 177.17 173.21 174.39 1,614,282
06/18/2014 178.41 178.41 174.53 176.68 2,585,185
06/17/2014 177.89 179.26 176.17 178.22 2,053,349
06/16/2014 177.45 177.47 174.56 176.88 2,167,058
06/13/2014 176.31 179.5 175.8 178.05 2,373,278
06/12/2014 176.5 179.5 174.76 175.98 3,060,574
06/11/2014 174.14 178.68 173.56 176.51 3,244,609
06/10/2014 171.65 176.28 171.08 176.14 4,110,919
06/09/2014 172.46 174.58 170.38 171.59 2,377,531
06/06/2014 166.5 173.34 166.5 172.34 4,811,785
06/05/2014 162.9 168.14 162.68 166.42 2,302,380
06/04/2014 162.51 164.5 160.8 163.38 1,794,771
06/03/2014 167 167.19 162.8 163.671 2,707,115
06/02/2014 166.5 167.58 164.27 167.25 1,973,770
05/30/2014 167.78 167.87 165.05 165.8101 1,943,711
05/29/2014 166.71 169.59 165.52 167.5 2,262,528
05/28/2014 169.74 170.79 166 166.17 2,803,245
05/27/2014 168.04 170.308 167.23 169.32 3,306,966
05/23/2014 162.9 167.99 161.9 167.63 2,700,363
05/22/2014 164.28 164.9699 161.5004 163.53 3,047,104
05/21/2014 159.69 164.49 158.82 163.97 3,363,450
05/20/2014 158.15 159.92 156.29 158.42 2,676,174
05/19/2014 154.45 158.39 152.71 157.65 2,528,359
05/16/2014 154.65 155.64 152.471 154.77 2,730,837
05/15/2014 156.65 156.72 152.08 155.39 2,490,301
05/14/2014 156 158.75 155.64 156.02 2,546,559
05/13/2014 159.39 159.61 155.12 156.11 2,914,058
05/12/2014 154.67 160.17 154.07 159.88 4,259,733
05/09/2014 151 153.23 148.52 152.85 2,451,547
05/08/2014 151.14 154.59 149.31 150.38 3,690,398
05/07/2014 157.03 157.5 148.442 151.27 6,173,381
05/06/2014 159.73 162.81 157.73 157.83 2,695,497
05/05/2014 158.23 159.85 156.57 159.73 2,158,354
05/02/2014 159.66 161.4 158.21 159.91 2,892,383
05/01/2014 154.59 160.22 153.51 158.69 4,036,829
04/30/2014 153.35 154.9895 150.4 153.85 4,167,749
04/29/2014 150.805 156.9899 150.02 155.15 5,144,702
04/28/2014 162.61 162.99 148.16 150.93 10,001,340
04/25/2014 164.32 167.36 159.2844 162.91 9,462,828
04/24/2014 161.62 161.67 154.58 159.74 6,590,565
04/23/2014 162.25 162.68 158.44 159.34 2,965,994
04/22/2014 160.27 164.42 160.2 163.01 3,896,627
04/21/2014 157.23 160.14 155.99 160.11 3,002,929
04/17/2014 156.27 157.92 152.76 155.8 3,377,149
04/16/2014 159.29 159.5 152.1 157.23 3,843,647
04/15/2014 153.81 155.8 147.25 155.47 5,350,710
04/14/2014 153.36 155.83 150.28 153.755 3,772,091
04/11/2014 148.5 153.26 147.23 149.74 4,387,517
04/10/2014 159.2 159.81 148.92 150.97 6,637,337
04/09/2014 153.05 157.85 149.31 157.68 5,652,190
04/08/2014 145.37 153.36 145.01 150.96 7,437,392
04/07/2014 147.96 149.46 140.66 143.51 10,284,090
04/04/2014 157.83 158.17 148.5 149.35 8,189,086
04/03/2014 160.69 162.2 155.5 157.45 4,378,019
04/02/2014 160.76 163.58 159.37 160.47 4,421,945
04/01/2014 155.2 159.6 155.12 159.18 5,349,343
03/31/2014 154.09 157.9 150.91 152.27 5,339,214
03/28/2014 151.9 155.3979 150.3 150.6599 4,473,471
03/27/2014 151.26 152.8 144.16 151 8,216,517
03/26/2014 157.95 159.82 152.03 152.12 4,542,608
03/25/2014 158.43 159.62 154.7 156.05 4,288,599
03/24/2014 158.84 159.94 154.6 157.38 4,677,880
03/21/2014 160.71 161.5 156.75 158.31 4,524,033
03/20/2014 159.11 161.27 157.03 157.48 4,286,034
03/19/2014 163.87 164.0199 159.0401 160.58 4,426,260
03/18/2014 162.7 165.67 161.2 164.09 3,559,886
03/17/2014 163.01 165.755 161.38 161.66 4,439,199
03/14/2014 165.19 165.94 160.28 160.59 6,002,316
03/13/2014 175.5 175.65 164.44 166.09 5,812,289
03/12/2014 171.76 175.45 169.26 174.18 4,049,339
03/11/2014 180.33 180.62 172.35 173.5 4,196,402
03/10/2014 181.58 181.635 174.99 179.56 4,208,007
03/07/2014 185.5 189.34 180.95 182.04 6,761,668
03/06/2014 175.47 186 175.01 184.64 8,738,147
03/05/2014 173.59 174.88 172.9 174.57 2,497,790
03/04/2014 173.35 173.9 171.25 172.42 4,399,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?