Quantcast
BIDU

Baidu, Inc. ADS Historical Stock Prices

$272.97
*  
2.33
0.86%
Get BIDU Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading BIDU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    BIDU Pre-Market
 
 
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: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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.
16:00 268 273.61 266.35 272.97 5,899,996
06/15/2018 268 273.61 266.35 272.97 5,912,834
06/14/2018 270.41 273.31 269.75 270.64 3,114,528
06/13/2018 268.86 272.19 267.92 270 2,668,096
06/12/2018 270.54 272.88 265.6649 267.42 3,287,627
06/11/2018 264 269.83 262.52 269.78 2,764,772
06/08/2018 262.17 263.89 259.51 263.59 3,114,337
06/07/2018 264.69 268 263.03 264.89 3,645,316
06/06/2018 260.18 263.99 257.08 263.94 3,366,893
06/05/2018 262.245 265.41 255.2 259.98 4,973,938
06/04/2018 251 261 251 260.9 5,629,302
06/01/2018 245.39 251 244.85 248.46 4,545,910
05/31/2018 242.04 245.52 241.96 242.56 4,398,703
05/30/2018 243.69 243.75 240.47 241.63 3,140,201
05/29/2018 242.55 245.04 240.6 242.05 3,629,519
05/25/2018 240.478 245.799 240.08 243.8 5,293,770
05/24/2018 243.49 243.9527 240.05 240.28 4,779,166
05/23/2018 238.77 243.33 236.61 240.39 5,033,236
05/22/2018 243.99 247.05 239.6 239.97 7,129,762
05/21/2018 256 256.3627 237.83 240.51 15,232,320
05/18/2018 262.38 264.665 251.58 253.01 16,036,380
05/17/2018 280.26 283.95 278.6 279.68 3,238,035
05/16/2018 272.74 284.22 271.2264 284.07 3,617,516
05/15/2018 266.41 271.98 265.61 271.92 2,299,528
05/14/2018 271.5 278.76 271 272.26 3,282,097
05/11/2018 270.92 271.49 266.37 269.91 2,242,693
05/10/2018 262.18 269.4 260.7 268.68 3,069,562
05/09/2018 263.1 264.43 259.71 261.29 2,299,989
05/08/2018 255 263.99 253.4 263.09 3,598,684
05/07/2018 251.53 257 250.25 253.9 3,045,913
05/04/2018 250.85 254.74 249.2933 251.73 2,692,673
05/03/2018 249 254.54 245.74 252.46 2,727,455
05/02/2018 250.92 252.74 246.8 249.8 3,058,242
05/01/2018 247.24 254.08 246.01 252.13 2,469,204
04/30/2018 253.69 255 244.4 250.9 4,268,192
04/27/2018 253.95 257.3 245.63 251.93 8,012,024
04/26/2018 232.83 239.4 232.6 238.69 3,840,413
04/25/2018 229.2 231.46 222.5 231.41 2,250,412
04/24/2018 233.82 238.36 228.5 231.41 2,220,157
04/23/2018 232.52 235.05 230.14 231.42 1,532,792
04/20/2018 234.92 235.69 230.21 232.5 2,274,649
04/19/2018 238.43 240.4 235.2624 237.11 1,737,361
04/18/2018 237.38 239.91 236.5 237.75 2,039,197
04/17/2018 230.27 237 228.63 235.67 2,279,371
04/16/2018 228.45 231.065 226.53 229.9 1,913,580
04/13/2018 231.88 233 225.77 228.17 1,608,928
04/12/2018 230.75 232.2365 229.03 231.34 1,213,955
04/11/2018 230 233.5 228.88 229.65 1,380,437
04/10/2018 231.32 233.55 228.42 231.5 2,622,356
04/09/2018 224.7 227.7476 221.92 224.33 2,276,948
04/06/2018 221.3 225.29 218.13 219.82 1,737,328
04/05/2018 226.01 228.4999 224.37 225.57 1,997,010
04/04/2018 213.8 225.95 213.556 224.3 4,100,721
04/03/2018 223.53 224.77 216.69 220.02 2,344,606
04/02/2018 220.84 223.87 216.11 220.06 2,688,697
03/29/2018 225 226.4797 220.16 223.19 3,785,043
03/28/2018 228.8 229.9 220.2 223.1 4,246,406
03/27/2018 239.38 241.209 228.7 230.96 3,014,423
03/26/2018 236.61 237.77 229.38 235.94 3,322,856
03/23/2018 236.52 238.82 229.34 230.08 3,975,792
03/22/2018 245 245.17 233.72 236.11 5,095,676
03/21/2018 254.26 254.26 249.03 250.05 2,641,659
03/20/2018 253.75 256.74 252.11 254.46 2,359,195
03/19/2018 261.47 261.76 250.35 252.83 3,087,709
03/16/2018 259.61 263.7 257.21 262.39 4,644,499
03/15/2018 263.01 264.75 260.49 262.71 2,505,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BIDU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio