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 (%)
Apr 30, 2018 253.69 255.00 244.40 250.90 4,269,122 -1.03(-0.41%)
Apr 27, 2018 253.95 257.30 245.63 251.93 8,015,571 +13.24(+5.55%)
Apr 26, 2018 232.83 239.40 232.60 238.69 3,894,322 +7.28(+3.15%)
Apr 25, 2018 229.20 231.46 222.50 231.41 2,256,060 +0.00(+0.00%)
Apr 24, 2018 233.82 238.36 228.50 231.41 2,220,257 -0.01(-0.00%)
Apr 23, 2018 232.52 235.05 230.14 231.42 1,534,368 -1.08(-0.46%)
Apr 20, 2018 234.92 235.69 230.21 232.50 2,280,187 -4.61(-1.94%)
Apr 19, 2018 238.43 240.40 235.26 237.11 1,737,375 -0.64(-0.27%)
Apr 18, 2018 237.38 239.91 236.50 237.75 2,039,217 +2.08(+0.88%)
Apr 17, 2018 230.27 237.00 228.63 235.67 2,281,472 +5.77(+2.51%)
Apr 16, 2018 228.45 231.06 226.53 229.90 1,913,780 +1.73(+0.76%)
Apr 13, 2018 231.88 233.00 225.77 228.17 1,647,049 -3.17(-1.37%)
Apr 12, 2018 230.75 232.24 229.03 231.34 1,216,784 +1.69(+0.74%)
Apr 11, 2018 230.00 233.50 228.89 229.65 1,382,861 -1.85(-0.80%)
Apr 10, 2018 231.32 233.55 228.42 231.50 2,623,449 +7.17(+3.20%)
Apr 09, 2018 224.70 227.75 221.92 224.33 2,279,886 +4.51(+2.05%)
Apr 06, 2018 219.82 1,741,668 -5.75(-2.55%)
Apr 05, 2018 226.01 228.50 224.37 225.57 2,006,754 +1.27(+0.57%)
Apr 04, 2018 213.80 225.95 213.56 224.30 4,102,248 +4.28(+1.95%)
Apr 03, 2018 223.53 224.77 216.69 220.02 2,347,668 -0.04(-0.02%)
Apr 02, 2018 220.84 223.87 216.11 220.06 2,693,244 -3.13(-1.40%)
Mar 29, 2018 223.19 223.19 223.19 0 +0.09(+0.04%)
Mar 28, 2018 228.80 229.90 220.20 223.10 4,250,984 -7.86(-3.40%)
Mar 27, 2018 239.38 241.21 228.70 230.96 3,135,472 -4.98(-2.11%)
Mar 26, 2018 236.61 237.77 229.38 235.94 3,329,085 +5.86(+2.55%)
Mar 23, 2018 236.52 238.82 229.34 230.08 3,980,304 -6.03(-2.55%)
Mar 22, 2018 245.00 245.00 233.72 236.11 5,099,231 -13.94(-5.57%)
Mar 21, 2018 254.26 254.26 249.03 250.05 2,642,106 -4.41(-1.73%)
Mar 20, 2018 253.75 256.74 252.11 254.46 2,361,021 +1.63(+0.64%)
Mar 19, 2018 261.47 261.47 250.35 252.83 3,094,468 -9.56(-3.64%)
Mar 16, 2018 259.61 263.70 257.21 262.39 4,646,102 -0.32(-0.12%)
Mar 15, 2018 263.01 264.75 260.49 262.71 2,506,763 +3.36(+1.30%)
Mar 14, 2018 259.73 262.74 256.77 259.35 2,344,836 +1.00(+0.39%)
Mar 13, 2018 268.00 268.00 257.34 258.35 2,566,154 -7.32(-2.76%)
Mar 12, 2018 264.92 270.58 263.24 265.67 2,573,637 +2.11(+0.80%)
Mar 09, 2018 259.25 267.60 257.86 263.56 3,757,842 +6.42(+2.50%)
Mar 08, 2018 257.54 258.55 254.86 257.14 2,284,999 -0.12(-0.05%)
Mar 07, 2018 257.26 1,661,085 -1.47(-0.57%)
Mar 06, 2018 257.99 260.00 255.73 258.73 2,594,785 +3.84(+1.51%)
Mar 05, 2018 248.09 256.33 246.21 254.89 2,271,363 +4.29(+1.71%)
Mar 02, 2018 242.32 251.58 240.66 250.60 2,433,506 +0.85(+0.34%)
Mar 01, 2018 251.63 256.20 245.68 249.75 3,004,752 -2.59(-1.03%)
Feb 28, 2018 254.00 255.00 250.57 252.34 2,671,707 +1.88(+0.75%)
Feb 27, 2018 253.50 257.56 250.21 250.46 2,696,700 -5.79(-2.26%)
Feb 26, 2018 251.34 256.29 250.86 256.25 2,591,143 +5.51(+2.20%)
Feb 23, 2018 250.00 252.00 246.89 250.74 1,791,208 +1.39(+0.56%)
Feb 22, 2018 248.09 249.43 244.35 249.35 2,353,814 +2.43(+0.98%)
Feb 21, 2018 247.72 252.95 246.75 246.92 2,414,384 +1.49(+0.61%)
Feb 20, 2018 243.07 248.01 242.14 245.43 2,220,882 +0.71(+0.29%)
Feb 16, 2018 244.72 244.72 244.72 0 -3.48(-1.40%)
Feb 15, 2018 240.99 248.29 237.13 248.20 5,592,448 +12.31(+5.22%)
Feb 14, 2018 236.04 239.88 232.69 235.89 7,942,523 +10.29(+4.56%)
Feb 13, 2018 223.41 227.70 221.80 225.60 4,672,757 +3.96(+1.79%)
Feb 12, 2018 219.99 223.24 218.54 221.64 3,083,854 +5.97(+2.77%)
Feb 09, 2018 213.46 218.41 207.74 215.67 4,769,438 +3.60(+1.70%)
Feb 08, 2018 225.71 211.70 212.07 4,155,049 -10.43(-4.69%)
Feb 07, 2018 228.26 228.30 222.50 222.50 2,411,218 -6.27(-2.74%)
Feb 06, 2018 218.00 230.00 216.29 228.77 5,048,307 +2.06(+0.91%)
Feb 05, 2018 229.42 234.50 224.58 226.71 3,941,799 -6.46(-2.77%)
Feb 02, 2018 237.49 238.50 232.43 233.17 3,330,593 -7.36(-3.06%)
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.