Skip to main content

Baidu.com SP ADR (NQ: BIDU )

105.28 +0.29 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 165.65 166.00 163.46 164.85 2,695,500 +0.74(+0.45%)
Mar 28, 2019 165.00 165.36 162.73 164.11 1,712,332 -0.18(-0.11%)
Mar 27, 2019 167.36 167.99 164.18 164.29 2,601,720 -2.91(-1.74%)
Mar 26, 2019 167.00 169.86 166.58 167.20 1,853,434 +0.32(+0.19%)
Mar 25, 2019 165.57 167.19 163.76 166.88 1,623,466 +0.15(+0.09%)
Mar 22, 2019 170.72 170.89 165.98 166.73 2,264,700 -5.04(-2.93%)
Mar 21, 2019 168.70 171.94 168.70 171.77 2,104,454 +1.60(+0.94%)
Mar 20, 2019 171.28 171.28 166.60 170.17 2,052,289 -0.56(-0.33%)
Mar 19, 2019 172.11 172.18 169.97 170.73 1,665,143 -0.44(-0.26%)
Mar 18, 2019 172.41 174.02 169.67 171.17 2,130,115 +0.69(+0.40%)
Mar 15, 2019 169.41 170.95 168.75 170.48 2,980,500 +2.74(+1.63%)
Mar 14, 2019 167.96 168.04 166.15 167.74 2,268,282 -0.43(-0.26%)
Mar 13, 2019 167.80 170.77 167.10 168.17 2,432,157 +1.18(+0.71%)
Mar 12, 2019 168.45 168.77 164.56 166.99 1,832,360 +0.03(+0.02%)
Mar 11, 2019 165.60 167.56 164.46 166.96 2,175,637 +3.31(+2.02%)
Mar 08, 2019 162.94 164.71 160.83 163.65 2,634,900 -2.07(-1.25%)
Mar 07, 2019 169.63 170.00 164.90 165.72 3,246,026 -4.52(-2.66%)
Mar 06, 2019 169.21 173.52 169.11 170.24 5,133,293 +2.50(+1.49%)
Mar 05, 2019 161.47 170.28 161.11 167.74 5,796,912 +6.82(+4.24%)
Mar 04, 2019 163.71 164.25 158.44 160.92 4,321,276 -1.17(-0.72%)
Mar 01, 2019 164.18 165.50 161.98 162.09 2,656,100 -0.45(-0.28%)
Feb 28, 2019 162.00 163.19 160.91 162.54 3,410,434 +0.37(+0.23%)
Feb 27, 2019 161.55 163.40 160.65 162.17 3,704,624 +0.19(+0.12%)
Feb 26, 2019 164.00 164.34 160.60 161.98 4,827,942 -3.02(-1.83%)
Feb 25, 2019 170.01 170.55 164.86 165.00 5,828,652 -2.17(-1.30%)
Feb 22, 2019 173.50 174.17 164.00 167.17 9,233,400 -4.64(-2.70%)
Feb 21, 2019 171.73 172.89 169.73 171.81 4,168,462 +0.63(+0.37%)
Feb 20, 2019 173.39 176.09 170.51 171.18 4,035,807 -1.27(-0.74%)
Feb 19, 2019 169.53 173.60 169.20 172.45 3,154,564 +2.39(+1.41%)
Feb 15, 2019 175.49 175.63 169.00 170.06 3,444,600 -4.02(-2.31%)
Feb 14, 2019 173.50 174.96 171.55 174.08 2,015,704 +0.26(+0.15%)
Feb 13, 2019 172.98 175.35 171.71 173.82 2,548,315 +3.57(+2.10%)
Feb 12, 2019 169.04 171.54 169.01 170.25 2,396,189 +2.19(+1.30%)
Feb 11, 2019 172.22 172.37 166.57 168.06 2,779,807 -1.84(-1.08%)
Feb 08, 2019 170.46 170.48 166.66 169.90 2,122,300 -1.68(-0.98%)
Feb 07, 2019 173.52 173.96 170.06 171.58 1,982,240 -2.27(-1.31%)
Feb 06, 2019 176.23 176.54 173.59 173.85 1,246,437 -2.38(-1.35%)
Feb 05, 2019 175.31 176.89 173.54 176.23 1,534,048 +2.29(+1.32%)
Feb 04, 2019 172.35 175.54 171.01 173.94 1,583,635 +2.67(+1.56%)
Feb 01, 2019 172.68 173.54 169.38 171.27 2,054,200 -1.36(-0.79%)
Jan 31, 2019 171.05 175.09 170.36 172.63 3,318,107 +3.29(+1.94%)
Jan 30, 2019 166.72 170.10 165.25 169.34 2,412,483 +4.07(+2.46%)
Jan 29, 2019 167.91 167.98 164.15 165.27 1,467,047 -2.23(-1.33%)
Jan 28, 2019 164.18 168.23 162.72 167.50 2,026,661 +0.40(+0.24%)
Jan 25, 2019 164.99 168.06 163.40 167.10 2,985,400 +4.40(+2.70%)
Jan 24, 2019 163.25 163.55 161.00 162.70 2,921,875 -0.56(-0.34%)
Jan 23, 2019 162.00 163.36 158.90 163.26 4,426,725 +2.87(+1.79%)
Jan 22, 2019 167.35 167.46 158.52 160.39 7,085,613 -10.97(-6.40%)
Jan 18, 2019 170.54 174.28 169.80 171.36 3,239,400 +3.25(+1.93%)
Jan 17, 2019 167.84 169.94 164.55 168.11 3,117,759 -1.64(-0.97%)
Jan 16, 2019 169.62 171.33 168.56 169.75 2,101,373 +1.82(+1.08%)
Jan 15, 2019 164.43 169.94 164.40 167.93 2,363,951 +4.90(+3.01%)
Jan 14, 2019 162.82 163.97 161.59 163.03 1,786,813 -3.08(-1.85%)
Jan 11, 2019 167.85 168.35 164.68 166.11 2,340,700 -2.24(-1.33%)
Jan 10, 2019 164.98 168.45 162.91 168.35 2,135,377 +1.71(+1.03%)
Jan 09, 2019 166.72 168.40 165.48 166.64 3,391,526 +3.24(+1.98%)
Jan 08, 2019 162.19 163.89 158.16 163.40 3,252,071 +0.80(+0.49%)
Jan 07, 2019 162.60 164.49 158.51 162.60 3,262,744 +1.65(+1.03%)
Jan 04, 2019 157.60 162.43 157.25 160.95 3,847,400 +6.24(+4.03%)
Jan 03, 2019 158.75 159.88 153.78 154.71 3,877,891 -7.54(-4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.