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 (%)
Dec 31, 2021 147.18 151.47 146.60 148.79 3,524,421 -1.82(-1.21%)
Dec 30, 2021 136.23 152.45 135.91 150.61 7,920,121 +14.31(+10.50%)
Dec 29, 2021 139.09 140.63 135.85 136.30 3,391,805 -26.35(-16.20%)
Dec 28, 2021 142.25 180.91 139.22 162.65 3,059,233 +18.88(+13.13%)
Dec 27, 2021 142.10 146.85 142.01 143.77 2,630,142 -0.35(-0.24%)
Dec 23, 2021 141.70 144.78 140.26 144.12 2,010,915 +0.66(+0.46%)
Dec 22, 2021 140.70 143.50 139.23 143.46 1,843,787 -1.36(-0.94%)
Dec 21, 2021 139.55 145.16 139.24 144.82 3,193,978 +7.26(+5.28%)
Dec 20, 2021 138.63 140.00 136.20 137.56 3,496,970 -4.53(-3.19%)
Dec 17, 2021 138.31 143.14 137.22 142.09 4,169,210 +1.92(+1.37%)
Dec 16, 2021 142.55 145.84 139.85 140.17 2,747,195 -1.24(-0.88%)
Dec 15, 2021 141.00 141.46 136.45 141.41 4,018,729 -1.48(-1.04%)
Dec 14, 2021 140.57 145.37 140.53 142.89 2,418,336 -1.91(-1.32%)
Dec 13, 2021 147.65 149.34 143.46 144.80 2,891,689 -4.54(-3.04%)
Dec 10, 2021 148.00 150.56 147.31 149.34 2,932,520 +0.65(+0.44%)
Dec 09, 2021 148.68 154.28 148.12 148.69 2,825,054 -0.24(-0.16%)
Dec 08, 2021 147.17 150.67 146.21 148.93 2,862,686 -8.48(-5.39%)
Dec 07, 2021 150.18 157.41 147.10 157.41 4,325,787 +9.76(+6.61%)
Dec 06, 2021 136.25 147.80 136.11 147.65 4,956,119 +10.26(+7.47%)
Dec 03, 2021 141.85 141.85 132.14 137.39 10,411,848 -11.57(-7.77%)
Dec 02, 2021 148.40 151.55 145.20 148.96 4,974,757 -8.89(-5.63%)
Dec 01, 2021 150.66 157.85 147.51 157.85 4,129,793 +8.01(+5.34%)
Nov 30, 2021 149.12 151.45 147.01 149.84 4,813,028 -0.45(-0.30%)
Nov 29, 2021 153.00 153.00 148.80 150.29 3,743,805 -2.77(-1.81%)
Nov 26, 2021 148.52 154.45 147.89 153.06 3,267,102 +1.67(+1.10%)
Nov 24, 2021 148.93 151.58 146.89 151.39 2,663,238 -6.02(-3.83%)
Nov 23, 2021 147.90 224.20 147.76 157.41 3,374,691 +13.04(+9.03%)
Nov 22, 2021 152.00 152.47 144.37 144.37 4,420,582 -7.40(-4.88%)
Nov 19, 2021 154.11 154.90 151.04 151.77 3,989,452 -12.84(-7.80%)
Nov 18, 2021 155.78 164.61 153.76 164.61 5,579,866 +2.79(+1.72%)
Nov 17, 2021 173.38 173.60 160.07 161.82 6,460,581 -9.45(-5.52%)
Nov 16, 2021 171.91 173.17 169.05 171.27 3,217,869 +2.60(+1.54%)
Nov 15, 2021 171.40 171.99 167.69 168.67 1,933,249 -1.90(-1.11%)
Nov 12, 2021 166.98 171.35 166.33 170.57 3,143,286 +3.31(+1.98%)
Nov 11, 2021 164.88 168.80 164.10 167.26 3,117,997 +5.70(+3.53%)
Nov 10, 2021 161.77 161.56 3,049,077 -0.07(-0.04%)
Nov 09, 2021 160.52 162.88 158.59 161.63 2,404,495 +0.21(+0.13%)
Nov 08, 2021 159.66 161.58 158.41 161.42 2,270,518 +3.19(+2.02%)
Nov 05, 2021 163.68 163.68 157.76 158.23 4,272,592 -4.35(-2.68%)
Nov 04, 2021 167.02 167.78 162.28 162.58 3,122,269 -2.79(-1.69%)
Nov 03, 2021 163.15 165.50 162.66 165.37 2,477,541 +3.17(+1.95%)
Nov 02, 2021 166.14 166.14 161.33 162.20 4,155,770 -8.12(-4.77%)
Nov 01, 2021 162.54 170.53 168.04 170.32 3,920,458 +8.08(+4.98%)
Oct 29, 2021 166.73 167.20 160.45 162.24 5,114,583 -6.47(-3.83%)
Oct 28, 2021 167.74 168.78 168.71 1,885,120 +0.96(+0.57%)
Oct 27, 2021 167.04 170.79 166.13 167.75 2,384,880 -1.08(-0.64%)
Oct 26, 2021 174.28 168.83 3,988,222 -6.64(-3.78%)
Oct 25, 2021 176.18 176.57 173.11 175.47 3,548,543 -2.17(-1.22%)
Oct 22, 2021 181.20 176.51 177.64 3,053,328 -2.96(-1.64%)
Oct 21, 2021 179.36 182.20 179.36 180.60 4,680,610 -0.36(-0.20%)
Oct 20, 2021 179.90 182.60 178.70 180.96 7,173,211 +1.96(+1.09%)
Oct 19, 2021 172.27 179.11 171.18 179.00 5,737,483 +7.96(+4.65%)
Oct 18, 2021 168.16 171.65 167.36 171.04 7,185,325 +7.41(+4.53%)
Oct 15, 2021 164.05 165.86 162.66 163.63 2,572,028 +0.76(+0.47%)
Oct 14, 2021 164.20 165.48 160.62 162.87 2,764,097 -0.98(-0.60%)
Oct 13, 2021 161.46 164.33 160.85 163.85 2,619,225 +4.38(+2.75%)
Oct 12, 2021 161.40 164.23 158.85 159.47 2,413,718 -2.69(-1.66%)
Oct 11, 2021 164.90 166.92 162.16 162.16 3,649,513 +0.07(+0.04%)
Oct 08, 2021 158.00 162.30 156.90 162.09 3,664,615 +5.54(+3.54%)
Oct 07, 2021 154.64 158.30 153.70 156.55 3,979,617 +7.19(+4.81%)
Oct 06, 2021 146.84 150.12 145.58 149.36 2,141,323 -0.44(-0.29%)
Oct 05, 2021 146.30 150.48 145.97 149.80 2,332,991 +3.41(+2.33%)
Oct 04, 2021 149.02 149.02 144.51 146.39 4,556,575 -5.19(-3.42%)
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.