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, 2013 85.77 86.50 85.25 85.85 3,490,018 +0.36(+0.42%)
Apr 29, 2013 86.40 88.07 85.14 85.49 5,806,883 +0.47(+0.55%)
Apr 26, 2013 84.09 92.34 84.95 85.02 14,190,398 -7.32(-7.93%)
Apr 25, 2013 89.28 92.74 89.00 92.34 7,424,700 +4.25(+4.82%)
Apr 24, 2013 87.85 89.55 87.11 88.09 3,522,965 +0.24(+0.27%)
Apr 23, 2013 85.32 88.65 84.22 87.85 3,977,743 +2.19(+2.56%)
Apr 22, 2013 86.79 87.00 85.17 85.66 3,570,565 -0.77(-0.89%)
Apr 19, 2013 86.59 87.35 86.04 86.43 2,010,030 -0.04(-0.05%)
Apr 18, 2013 88.83 88.87 85.77 86.47 3,199,005 -2.14(-2.42%)
Apr 17, 2013 89.25 90.55 88.38 88.61 3,409,715 -1.68(-1.86%)
Apr 16, 2013 89.20 90.95 89.05 90.29 2,801,290 +1.72(+1.94%)
Apr 15, 2013 89.33 91.23 88.33 88.57 3,434,351 -2.05(-2.26%)
Apr 12, 2013 88.73 91.49 88.61 90.62 4,017,726 +1.86(+2.10%)
Apr 11, 2013 90.01 90.31 88.57 88.76 2,943,072 -1.31(-1.45%)
Apr 10, 2013 88.00 91.10 86.73 90.07 7,746,909 +5.20(+6.13%)
Apr 09, 2013 84.17 85.35 83.71 84.87 3,378,651 +0.80(+0.95%)
Apr 08, 2013 83.27 84.28 83.27 84.07 2,029,087 +0.48(+0.57%)
Apr 05, 2013 84.10 84.38 82.98 83.59 3,459,392 -1.57(-1.84%)
Apr 04, 2013 86.13 86.15 84.92 85.16 3,338,381 -0.80(-0.94%)
Apr 03, 2013 88.37 89.00 85.80 85.96 2,979,787 -2.16(-2.45%)
Apr 02, 2013 87.28 88.95 87.03 88.12 2,872,894 +1.07(+1.23%)
Apr 01, 2013 87.82 87.89 86.60 87.05 1,951,269 -0.65(-0.74%)
Mar 28, 2013 87.41 88.22 85.96 87.70 3,597,794 -0.43(-0.49%)
Mar 27, 2013 85.55 88.39 85.42 88.13 3,467,072 +2.06(+2.39%)
Mar 26, 2013 85.74 86.39 84.95 86.07 2,132,758 +0.74(+0.87%)
Mar 25, 2013 87.05 87.05 84.69 85.33 3,081,252 -1.16(-1.34%)
Mar 22, 2013 86.13 86.80 85.17 86.49 2,048,408 +0.57(+0.66%)
Mar 21, 2013 86.10 86.85 85.26 85.92 3,034,096 -0.18(-0.21%)
Mar 20, 2013 85.04 86.85 83.99 86.10 4,689,347 +1.86(+2.21%)
Mar 19, 2013 85.33 85.66 83.35 84.24 4,281,631 -0.93(-1.09%)
Mar 18, 2013 84.09 86.39 83.31 85.17 6,811,575 +0.09(+0.11%)
Mar 15, 2013 86.16 86.40 84.88 85.08 6,763,357 -1.25(-1.45%)
Mar 14, 2013 88.27 88.69 86.09 86.33 4,289,656 -1.32(-1.51%)
Mar 13, 2013 87.75 88.16 86.51 87.65 3,375,576 -0.10(-0.11%)
Mar 12, 2013 88.93 89.19 87.33 87.75 4,223,331 -1.68(-1.88%)
Mar 11, 2013 89.25 90.00 88.17 89.43 3,108,359 +0.21(+0.24%)
Mar 08, 2013 91.00 91.14 89.18 89.22 3,252,795 -1.20(-1.33%)
Mar 07, 2013 90.26 90.76 89.51 90.42 2,003,024 +0.49(+0.54%)
Mar 06, 2013 90.79 91.32 89.50 89.93 3,223,639 -1.44(-1.58%)
Mar 05, 2013 90.68 92.09 89.71 91.37 4,774,896 +1.11(+1.23%)
Mar 04, 2013 91.81 92.32 88.84 90.26 5,290,989 -2.30(-2.48%)
Mar 01, 2013 90.00 93.21 89.96 92.56 3,462,710 +1.80(+1.98%)
Feb 28, 2013 91.14 91.60 90.05 90.76 2,942,517 +1.41(+1.58%)
Feb 27, 2013 90.28 90.28 88.84 89.35 2,782,703 -0.38(-0.42%)
Feb 26, 2013 88.26 90.45 88.19 89.73 4,226,748 +0.55(+0.62%)
Feb 22, 2013 89.92 89.96 87.54 89.18 3,167,529 +0.41(+0.46%)
Feb 21, 2013 88.25 90.80 87.87 88.77 5,319,879 +0.32(+0.36%)
Feb 20, 2013 91.88 92.20 88.10 88.45 7,840,529 -3.73(-4.05%)
Feb 19, 2013 92.85 93.64 91.74 92.18 5,698,208 -2.14(-2.27%)
Feb 15, 2013 95.39 95.43 94.01 94.32 3,685,721 -0.86(-0.90%)
Feb 14, 2013 95.02 96.67 95.02 95.18 4,078,579 -0.73(-0.76%)
Feb 13, 2013 95.43 96.70 94.38 95.91 3,249,161 +0.38(+0.40%)
Feb 12, 2013 96.52 96.91 95.31 95.53 3,683,392 -0.84(-0.87%)
Feb 11, 2013 96.67 96.99 95.47 96.37 2,883,272 -0.49(-0.51%)
Feb 08, 2013 96.82 97.39 95.61 96.86 4,076,054 +0.59(+0.61%)
Feb 07, 2013 98.25 98.65 95.91 96.27 6,717,476 -2.10(-2.13%)
Feb 06, 2013 96.76 98.95 96.22 98.37 6,076,500 -8.83(-8.24%)
Feb 04, 2013 108.53 108.70 106.58 107.20 6,058,890 -1.41(-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.