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, 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%)
Feb 01, 2018 243.33 248.23 239.37 240.53 2,768,664 -6.39(-2.59%)
Jan 31, 2018 247.48 248.18 242.40 246.92 3,641,227 +2.85(+1.17%)
Jan 30, 2018 247.87 249.35 243.13 244.07 4,628,175 -9.66(-3.81%)
Jan 29, 2018 256.66 256.98 252.80 253.73 3,343,982 -6.52(-2.51%)
Jan 26, 2018 255.76 260.43 253.80 260.25 2,396,401 +6.11(+2.40%)
Jan 25, 2018 259.83 260.00 253.03 254.14 2,188,336 -3.82(-1.48%)
Jan 24, 2018 258.58 263.41 252.10 257.96 2,864,840 +0.61(+0.24%)
Jan 23, 2018 252.89 257.54 251.26 257.35 2,243,181 +3.01(+1.18%)
Jan 22, 2018 255.99 256.42 249.50 254.34 2,293,718 -1.64(-0.64%)
Jan 19, 2018 255.87 258.33 254.36 255.98 1,846,199 +1.02(+0.40%)
Jan 18, 2018 255.49 256.15 252.55 254.96 2,042,378 -0.53(-0.21%)
Jan 17, 2018 260.75 260.89 253.08 255.49 2,217,115 -2.29(-0.89%)
Jan 16, 2018 259.69 265.77 256.78 257.78 4,100,822 +4.74(+1.87%)
Jan 12, 2018 253.04 253.04 253.04 0 +2.82(+1.13%)
Jan 11, 2018 250.40 251.49 246.89 250.22 1,731,068 +1.27(+0.51%)
Jan 10, 2018 253.74 247.90 248.95 2,183,810 -5.78(-2.27%)
Jan 09, 2018 253.54 254.99 248.05 254.73 2,618,481 +3.91(+1.56%)
Jan 08, 2018 247.14 253.85 246.75 250.82 2,415,892 +5.68(+2.32%)
Jan 05, 2018 246.84 248.00 242.60 245.14 2,604,006 -0.59(-0.24%)
Jan 04, 2018 249.00 249.20 244.28 245.73 1,575,684 +0.18(+0.07%)
Jan 03, 2018 244.86 246.26 240.09 245.55 1,906,063 +3.15(+1.30%)
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.