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 (%)
May 28, 2021 194.18 197.22 194.18 196.27 3,751,794 +1.45(+0.74%)
May 27, 2021 195.69 195.89 191.50 194.82 3,274,112 -0.06(-0.03%)
May 26, 2021 194.78 195.95 193.50 194.88 3,519,967 +2.11(+1.09%)
May 25, 2021 192.96 196.02 191.80 192.77 4,770,381 +3.81(+2.02%)
May 24, 2021 189.01 190.54 187.60 188.96 4,170,758 -0.57(-0.30%)
May 21, 2021 193.91 193.99 189.25 189.53 4,037,633 -3.78(-1.96%)
May 20, 2021 190.37 194.20 189.79 193.31 5,239,468 +4.15(+2.19%)
May 19, 2021 184.99 189.99 184.15 189.16 5,123,202 +0.28(+0.15%)
May 18, 2021 197.59 197.75 187.20 188.88 15,637,654 -0.32(-0.17%)
May 17, 2021 188.49 191.86 185.68 189.20 8,688,848 +2.99(+1.61%)
May 14, 2021 181.35 187.82 177.58 186.21 9,591,065 +6.91(+3.85%)
May 13, 2021 186.79 189.50 177.38 179.30 6,839,099 -3.99(-2.18%)
May 12, 2021 188.19 190.62 182.66 183.29 6,024,491 -6.43(-3.39%)
May 11, 2021 178.19 189.99 176.90 189.72 8,235,289 +6.28(+3.42%)
May 10, 2021 190.04 190.32 182.50 183.44 8,962,732 -8.11(-4.23%)
May 07, 2021 194.20 198.49 189.51 191.55 7,427,161 -0.78(-0.41%)
May 06, 2021 195.71 196.65 190.00 192.33 8,159,139 -3.30(-1.69%)
May 05, 2021 201.42 203.33 194.95 195.63 5,888,014 -4.35(-2.18%)
May 04, 2021 205.80 207.75 199.23 199.98 8,321,606 -4.96(-2.42%)
May 03, 2021 210.55 212.71 204.32 204.94 5,706,559 -5.39(-2.56%)
Apr 30, 2021 210.49 214.42 209.66 210.33 3,908,900 -1.96(-0.92%)
Apr 29, 2021 218.79 218.87 210.73 212.29 6,118,045 -3.54(-1.64%)
Apr 28, 2021 216.50 219.56 215.14 215.83 4,001,374 -0.57(-0.26%)
Apr 27, 2021 218.20 221.74 215.92 216.40 4,819,523 -0.06(-0.03%)
Apr 26, 2021 218.10 219.32 214.20 216.46 5,840,693 -4.48(-2.03%)
Apr 23, 2021 218.50 222.68 217.25 220.94 5,414,600 +6.38(+2.97%)
Apr 22, 2021 215.79 220.06 213.34 214.56 5,461,136 -0.08(-0.04%)
Apr 21, 2021 206.40 214.65 205.51 214.64 4,406,593 +6.65(+3.20%)
Apr 20, 2021 209.99 210.44 204.88 207.99 6,293,218 -1.91(-0.91%)
Apr 19, 2021 216.21 218.00 208.45 209.90 7,314,473 -3.66(-1.71%)
Apr 16, 2021 212.29 215.47 209.03 213.56 5,852,000 +3.33(+1.58%)
Apr 15, 2021 216.94 217.82 208.30 210.23 9,033,452 -6.03(-2.79%)
Apr 14, 2021 218.91 222.95 215.21 216.26 6,305,360 -0.30(-0.14%)
Apr 13, 2021 209.60 217.39 207.69 216.56 9,228,322 +2.42(+1.13%)
Apr 12, 2021 217.49 219.12 211.56 214.14 8,165,811 -5.53(-2.52%)
Apr 09, 2021 222.95 224.53 217.08 219.67 7,438,500 -7.10(-3.13%)
Apr 08, 2021 223.50 228.46 221.74 226.77 7,037,120 +4.77(+2.15%)
Apr 07, 2021 223.80 226.20 220.50 222.00 7,118,533 -4.55(-2.01%)
Apr 06, 2021 223.30 228.53 221.27 226.55 8,286,431 +4.26(+1.92%)
Apr 05, 2021 222.00 223.49 216.08 222.29 9,333,644 +2.59(+1.18%)
Apr 01, 2021 224.00 227.39 215.62 219.70 14,936,500 +2.15(+0.99%)
Mar 31, 2021 222.00 222.11 213.66 217.55 20,348,770 -0.68(-0.31%)
Mar 30, 2021 208.75 223.50 205.85 218.23 42,225,008 +13.53(+6.61%)
Mar 29, 2021 212.49 215.39 195.95 204.70 58,786,136 -3.91(-1.87%)
Mar 26, 2021 190.84 209.32 174.05 208.61 121,644,896 +4.04(+1.97%)
Mar 25, 2021 224.98 235.57 199.36 204.57 24,251,898 -34.62(-14.47%)
Mar 24, 2021 258.12 260.00 236.84 239.19 11,809,089 -22.36(-8.55%)
Mar 23, 2021 258.22 263.71 249.20 261.55 15,351,238 -4.58(-1.72%)
Mar 22, 2021 262.36 267.15 256.68 266.13 8,205,746 +8.66(+3.36%)
Mar 19, 2021 263.00 264.26 255.03 257.47 9,759,300 -7.38(-2.79%)
Mar 18, 2021 269.29 271.84 263.37 264.85 9,286,228 -12.28(-4.43%)
Mar 17, 2021 260.00 278.21 256.00 277.13 10,562,311 +10.35(+3.88%)
Mar 16, 2021 264.01 274.06 262.99 266.78 7,164,655 +1.25(+0.47%)
Mar 15, 2021 262.97 270.75 259.38 265.53 6,929,481 +1.28(+0.48%)
Mar 12, 2021 264.11 266.59 257.56 264.25 6,225,800 -8.13(-2.98%)
Mar 11, 2021 263.68 272.79 260.98 272.38 11,824,093 +17.24(+6.76%)
Mar 10, 2021 268.50 272.49 246.48 255.14 12,911,835 -9.14(-3.46%)
Mar 09, 2021 249.37 265.65 246.00 264.28 12,633,415 +31.60(+13.58%)
Mar 08, 2021 254.00 256.04 226.78 232.68 11,451,925 -29.04(-11.10%)
Mar 05, 2021 266.25 271.00 233.90 261.72 15,975,600 +1.13(+0.43%)
Mar 04, 2021 272.22 279.16 253.54 260.59 20,130,088 -17.21(-6.20%)
Mar 03, 2021 304.20 311.18 271.89 277.80 12,373,279 -24.13(-7.99%)
Mar 02, 2021 296.88 308.50 294.00 301.93 10,475,893 +6.35(+2.15%)
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.