BIDU

Historical Stock Prices

$185.01
*  
7.34
4.13%
Get BIDU Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading BIDU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 178.29 185.28 178.28 185.01 5,598,916
05/26/2016 176.19 177.78 175 177.67 3,540,025
05/25/2016 176.99 178.81 175.21 176.71 3,572,660
05/24/2016 171.55 178.11 169.92 175.91 4,628,397
05/23/2016 170.69 171.5 169.43 169.77 1,627,176
05/20/2016 169.41 171.1 168.33 170.05 2,249,265
05/19/2016 168.75 169.83 164.93 168.51 2,415,250
05/18/2016 169.75 171.53 167.67 169.45 3,222,628
05/17/2016 168.59 172.95 167.65 171.04 5,061,549
05/16/2016 161.92 168.95 161.3101 167.96 5,489,336
05/13/2016 160.655 162.71 159.12 159.75 3,129,647
05/12/2016 164.04 164.5 158.38 161.28 4,101,717
05/11/2016 165.88 166.27 161.12 163.05 6,151,616
05/10/2016 170.75 171 165.42 166.21 5,451,582
05/09/2016 165.84 172.36 165.1 169.49 6,545,717
05/06/2016 173.91 176.8 172.11 173.94 3,103,496
05/05/2016 177.64 179.7 174.1301 175.22 3,558,495
05/04/2016 172.04 178.15 171.5 177.28 4,008,009
05/03/2016 175.8 176.38 172 174.36 5,477,405
05/02/2016 185.33 185.33 176.5 178.91 10,164,460
04/29/2016 189.5 201 189 194.3 6,950,750
04/28/2016 187.35 190.33 185.54 186.02 3,586,775
04/27/2016 187.52 189.07 184.44 187.95 2,252,177
04/26/2016 188.68 190.88 186.37 188.25 1,862,278
04/25/2016 190.91 192.41 186.54 188.04 1,755,306
04/22/2016 190.03 192.7 188.03 190.76 2,015,608
04/21/2016 194.06 195.96 191.75 192.74 1,723,938
04/20/2016 193.5 194.76 192.6 193.67 1,495,938
04/19/2016 193.44 195.25 190.67 194.52 2,120,734
04/18/2016 191.92 193.99 191.26 192.94 1,499,124
04/15/2016 195.32 195.41 191.76 193.22 1,641,117
04/14/2016 194.98 197.5 192.8105 195.72 2,032,002
04/13/2016 191 195.6 190.42 193.98 3,261,974
04/12/2016 186.03 188.7 185.58 187.4 1,714,037
04/11/2016 185.76 187.15 184.76 185.07 1,893,624
04/08/2016 184.6 186.3 182.7 183.98 1,712,934
04/07/2016 185.74 187.6 181.44 182.53 1,834,221
04/06/2016 183.57 187.2689 183.02 186.82 1,926,260
04/05/2016 187.63 187.89 182.15 183.8 2,976,652
04/04/2016 190.39 192.35 187.51 188.97 1,741,364
04/01/2016 188.79 190.5625 185.89 190.33 2,441,333
03/31/2016 189.48 193.73 189.38 190.88 2,379,595
03/30/2016 191.05 193 188.3 189.89 2,733,597
03/29/2016 185.47 191.48 185.06 189.84 2,517,520
03/28/2016 185.33 186 182.27 185.17 1,150,377
03/24/2016 181.46 184.99 181.03 184.86 1,649,608
03/23/2016 187.6 188.4344 181.82 183.84 2,228,588
03/22/2016 185.27 188.74 185 188.4 1,570,921
03/21/2016 187.8 189.8 185.56 187.12 1,598,381
03/18/2016 184.82 189.7 184.77 187.92 3,245,097
03/17/2016 183.74 184.9799 182.09 183.44 1,781,829
03/16/2016 179.08 183.05 178.26 183.05 1,911,922
03/15/2016 180.72 182.57 179.51 180.22 1,623,019
03/14/2016 182.5 187.55 181.75 182.02 2,734,952
03/11/2016 176.43 183.8585 176.43 182.98 2,844,647
03/10/2016 177 179.64 173.755 176.08 2,315,338
03/09/2016 173.56 176.53 169.28 176.5 2,808,866
03/08/2016 175.05 176.24 172.64 172.81 2,377,857
03/07/2016 178 180 175.89 177.2 1,929,719
03/04/2016 178.97 180.59 175.25 178.55 2,938,717
03/03/2016 177.05 178.94 175.34 177.3 2,500,081
03/02/2016 181.84 182 175.26 176.94 3,075,529
03/01/2016 175.69 180.73 175.3796 180.2 4,183,716
02/29/2016 172.2 175.4641 171.36 173.42 3,950,823
02/26/2016 175.24 176.81 172.2 173.8 8,873,403
02/25/2016 160.05 161.58 156 158.22 6,096,797
02/24/2016 159 164.11 154.79 162.75 4,532,407
02/23/2016 167.2 167.42 159.64 161.02 4,025,227
02/22/2016 166.54 169.4489 164.3 168.67 3,081,961
02/19/2016 160 166 159.15 164.47 3,054,876
02/18/2016 165.24 166 160.27 160.7 3,325,885
02/17/2016 159.96 164.7 156.43 163.53 3,847,339
02/16/2016 158.5 163.84 155.42 157.52 5,282,783
02/12/2016 148 154.15 147.49 152.73 5,583,994
02/11/2016 140.61 143.415 139.94 141.21 3,095,103
02/10/2016 142.78 149.81 142.38 143.78 4,124,957
02/09/2016 142.54 145.31 139.61 140.68 5,246,519
02/08/2016 142.49 147.2 142.25 145.05 4,149,816
02/05/2016 151.85 152.03 144.48 145.34 4,125,341
02/04/2016 154.12 155.17 150.626 152.59 3,102,367
02/03/2016 155.84 157.55 150.84 153.08 3,433,032
02/02/2016 162.1 163 154.14 154.82 2,749,750
02/01/2016 160.27 161.8975 156.13 161.1 3,630,159
01/29/2016 159.24 163.64 158.5 163.27 4,528,551
01/28/2016 161.87 162.78 154.53 156.94 4,583,424
01/27/2016 167.09 167.91 157.42 158.27 4,059,604
01/26/2016 166.67 168.36 162.89 167.08 2,397,577
01/25/2016 171.12 173.74 167.31 167.54 2,496,068
01/22/2016 173.55 174.77 168.77 171.17 2,616,490
01/21/2016 165.99 172.5 163.13 169.56 3,480,466
01/20/2016 161.04 169.33 159.78 164.99 4,984,890
01/19/2016 167.52 171.84 163.98 166.03 3,415,227
01/15/2016 163.76 165.3099 158.12 163.92 6,348,751
01/14/2016 166.3 174.88 163.01 172.23 4,074,916
01/13/2016 174.25 175.36 164 166.04 3,948,548
01/12/2016 172.4 173.49 169.82 172.91 3,032,298
01/11/2016 172 172.84 167.71 170.37 3,195,921
01/08/2016 177.59 178.95 170.72 171.34 4,681,827
01/07/2016 176.3 180.98 171.46 174.37 6,999,132
01/06/2016 185.03 187.29 183.56 185.61 2,277,652
01/05/2016 186.71 189.84 185.34 187.37 3,350,954
01/04/2016 181.29 185.54 180.6 184.03 4,320,145
12/31/2015 190.58 191.581 188.33 189.04 1,878,592
12/30/2015 195.18 195.58 192 192.13 1,316,790
12/29/2015 193.32 195.56 193.29 194.68 2,037,849
12/28/2015 191.23 193.63 188.45 192.8 2,202,511
12/24/2015 197.6 197.6 193.75 193.93 1,073,591
12/23/2015 197.31 198.422 196.29 196.53 1,422,323
12/22/2015 198.09 198.5 195.17 197.03 2,024,768
12/21/2015 193.8 198.69 193.64 197.44 2,703,812
12/18/2015 195.54 196.3753 190.88 191.92 3,482,011
12/17/2015 200.72 201.261 196.82 196.94 2,744,170
12/16/2015 201.07 201.3 197.1111 199.34 3,274,416
12/15/2015 196 200.89 195.24 199.13 3,640,095
12/14/2015 193.89 196.09 193.32 193.89 3,226,387
12/11/2015 196.1 197 193.01 193.68 3,661,857
12/10/2015 201.71 201.97 197.68 200.01 3,125,684
12/09/2015 204 205 200.01 200.46 3,364,990
12/08/2015 204.29 206.52 200.69 205.02 3,929,674
12/07/2015 207.99 211.74 207.77 208.54 3,425,395
12/04/2015 208 210.03 206.56 208.3 3,476,332
12/03/2015 213.25 215.2 205.83 207.48 4,229,614
12/02/2015 213.85 214.53 210.55 211.36 4,008,144
12/01/2015 213.39 214.11 210.01 214.11 6,657,626
11/30/2015 206.21 217.97 202.55 217.97 26,162,970
11/27/2015 200.23 205.76 198.7 205.58 3,285,272
11/25/2015 204.96 207.58 200.7 201.8 3,838,720
11/24/2015 206.75 207.5 202.81 205.33 3,334,063
11/23/2015 206.81 209 205.26 207.46 3,633,134
11/20/2015 208.3 209.61 206.25 206.69 3,746,502
11/19/2015 204.65 210.9 204.65 207.8 5,387,609
11/18/2015 196.71 204.82 196.52 204.73 4,528,939
11/17/2015 199.42 200 195.751 196.83 2,443,114
11/16/2015 192.04 201.24 191 198.72 4,208,992
11/13/2015 195.61 197.13 192.845 193.95 4,091,807
11/12/2015 198.8 200.8611 197.54 198.14 3,158,469
11/11/2015 198.2 202.99 196.3 199.49 4,531,881
11/10/2015 193.14 198.45 189.55 196.99 4,362,541
11/09/2015 198.65 200.28 193.01 194.01 3,996,582
11/06/2015 197.25 200.39 196.5 200.3 3,787,842
11/05/2015 198.07 200.98 194.7 198.91 3,937,917
11/04/2015 194.21 199.4 194.21 197.92 4,710,655
11/03/2015 194.5 198.32 192.04 192.5 6,052,154
11/02/2015 185.4 195.81 185.39 195.19 6,605,767
10/30/2015 176.88 189.5498 175.9 187.47 12,628,150
10/29/2015 172.54 172.7 167.89 168.99 4,734,794
10/28/2015 173.28 174.48 167.66 172.54 4,856,403
10/27/2015 168.79 174.75 168.61 173.86 6,517,198
10/26/2015 169.47 172.99 165.83 166.24 9,098,246
10/23/2015 158.9 159.87 156.06 157.6 4,205,739
10/22/2015 150.77 154.838 150.305 153.5 2,136,106
10/21/2015 152.22 152.486 147.6201 149.63 3,045,679
10/20/2015 154.82 154.9799 151.52 153.21 2,969,664
10/19/2015 150.5 155.86 149.045 154.68 3,960,585
10/16/2015 149.4 152.38 147.8575 151 3,650,741
10/15/2015 147.04 150.3 145.655 150.24 3,567,954
10/14/2015 146.5 146.85 144.12 145.02 2,372,050
10/13/2015 142.19 147.23 142.11 146.5 2,686,176
10/12/2015 145.52 145.94 142.03 144.07 2,424,668
10/09/2015 142.03 144.77 141.31 144.22 2,850,859
10/08/2015 144 144.17 139.9 141.26 5,522,484
10/07/2015 146 149 143.81 144.77 6,792,223
10/06/2015 149.28 154.47 148.13 149.8 3,175,770
10/05/2015 149.55 150.38 145.5 149.62 3,723,248
10/02/2015 136.6 149.09 136.3133 148.51 6,127,271
10/01/2015 138.32 138.78 135.31 137.53 2,994,726
09/30/2015 136.86 139.6 136.01 137.41 2,617,828
09/29/2015 133.09 137.72 132.01 136.68 3,374,601
09/28/2015 133.01 135.41 132.36 133.06 4,033,688
09/25/2015 135.41 135.843 133.05 134.34 3,520,153
09/24/2015 131.35 133.82 130.77 132.59 4,834,653
09/23/2015 137.84 137.97 132.24 132.37 4,563,389
09/22/2015 139.15 139.59 135.4 136.12 4,419,452
09/21/2015 143.91 144.57 140.51 140.84 2,876,445
09/18/2015 144.22 146 142.2655 142.57 3,264,557
09/17/2015 149.1 151.29 146.65 147.06 5,169,657
09/16/2015 144.7 151.45 144.15 150.35 4,817,644
09/15/2015 140 144.06 139.1 141.4 4,423,667
09/14/2015 143.92 143.98 140.02 141.27 3,787,379
09/11/2015 146.62 146.62 142.52 144.03 4,915,424
09/10/2015 149.2 149.86 145.8 146.75 3,699,591
09/09/2015 150.25 153.42 149.01 150.11 2,871,870
09/08/2015 151.34 152.87 146.03 148.18 4,890,011
09/04/2015 146.21 147.693 144.15 146 3,378,914
09/03/2015 149 149.64 146.27 149.08 2,973,824
09/02/2015 146.06 148.16 143.76 148.15 1,945,741
09/01/2015 142.93 147.4299 142.7 143.57 4,546,386
08/31/2015 152.44 153.335 146.1 147.25 3,365,044
08/28/2015 150.17 153.76 150 152.13 3,969,559
08/27/2015 147.25 152.98 147.1111 152.06 5,861,048
08/26/2015 139.9 143.33 136.06 142.4 8,303,226
08/25/2015 149.7 153.18 135.61 136.99 8,437,235
08/24/2015 125.15 146.95 100 141.08 11,143,690
08/21/2015 154.45 157.99 152.76 152.91 6,336,400
08/20/2015 160.41 161.24 157.2 157.4 5,368,247
08/19/2015 165.1 165.68 160.27 162.89 5,736,994
08/18/2015 164.06 168.51 163.76 166.11 4,105,447
08/17/2015 163.55 167.95 163.509 167.43 3,340,149
08/14/2015 160.8 166.24 160.54 164.24 5,058,093
08/13/2015 162.66 163.7 160.05 160.89 4,653,209
08/12/2015 164.52 164.73 156.8 160.82 10,249,370
08/11/2015 173.69 174.04 166.31 167.94 5,238,176
08/10/2015 177.83 179.06 175 176.85 3,050,805
08/07/2015 175.21 177.22 173.75 176.08 3,942,231
08/06/2015 172.7 176.23 172.5601 174.46 4,383,323
08/05/2015 171.68 173.76 171.3 172.74 3,242,931
08/04/2015 168.6 170.45 167.78 170.32 2,615,220
08/03/2015 170.82 171.67 166.1 169.14 5,359,131
07/31/2015 174.5 175.75 172.51 172.66 4,177,998
07/30/2015 172.5 175.68 171.34 174.47 7,018,433
07/29/2015 169.2 170.24 167.14 170.01 8,304,529
07/28/2015 172.6 172.81 162 168.03 27,408,990
07/27/2015 197.85 199.94 195.11 197.68 9,119,417
07/24/2015 209.91 210 205.25 206.25 3,439,713
07/23/2015 207.32 209.75 206.5 207.63 3,453,291
07/22/2015 201.66 206.84 200.52 205.74 3,403,398
07/21/2015 199.49 203.4792 198.23 202.4 2,565,486
07/20/2015 199.55 201.64 197.23 199.61 2,891,982
07/17/2015 194.68 200.8 194.38 198.44 5,820,768
07/16/2015 189.02 190.66 187.83 190.1 2,333,262
07/15/2015 189.91 190.71 185.75 186.58 4,038,182
07/14/2015 193.27 194.46 191.22 191.28 1,765,375
07/13/2015 189.9 194.83 188.08 193.27 4,041,369
07/10/2015 191.29 191.5 187.69 187.75 3,040,540
07/09/2015 192.7 192.98 187.18 187.57 5,388,716
07/08/2015 179.53 187.4 178.81 184.58 6,438,609
07/07/2015 185.29 188.6 180.54 187.54 6,236,919
07/06/2015 193 194.07 188.02 189.03 4,553,773
07/02/2015 198.36 198.78 195.35 197.03 1,811,316
07/01/2015 200.59 200.67 196.07 198.71 2,870,550
06/30/2015 203.59 204.33 198.89 199.08 2,513,746
06/29/2015 199.93 202.99 198.2 200.5 2,399,256
06/26/2015 205 206.32 202.75 203.36 3,052,563
06/25/2015 209.44 210.4899 207.2 207.55 1,646,656
06/24/2015 211.89 212.33 209.12 210.32 1,656,465
06/23/2015 211 212.16 208.812 211.98 1,881,772
06/22/2015 212.5 214.22 209.13 209.64 1,985,630
06/19/2015 211.56 212.15 209.522 210.87 2,532,852
06/18/2015 209.89 210.78 208.02 210.7 1,994,177
06/17/2015 207.9 211.36 207.71 209.51 4,274,116
06/16/2015 204 206.69 203.696 205 1,684,193
06/15/2015 204.11 205.919 202.55 205.73 1,374,859
06/12/2015 206.85 209.84 206.065 207.6 2,548,645
06/11/2015 204.89 208 204.89 206.77 2,202,634
06/10/2015 202.77 206.71 202.43 204.63 2,524,048
06/09/2015 201.97 203.85 200.6901 202.56 2,178,594
06/08/2015 206.8 207.89 201.82 203.15 2,433,487
06/05/2015 203.67 209.26 203.1601 205.89 2,985,387
06/04/2015 202.93 204.5 201 204.325 2,781,177
06/03/2015 203 206.5 201.06 203.88 2,881,054
06/02/2015 199.68 203.37 199.35 203.36 2,301,965
06/01/2015 198.94 202.625 197.58 201.56 2,387,837
05/29/2015 201.03 201.21 197.19 197.4 2,661,095
05/28/2015 197.66 201.84 197 200.27 2,411,739
05/27/2015 200.55 202.54 198.9 201.45 2,026,635
*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?