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 (%)
Jun 30, 2022 149.42 149.72 146.45 148.73 3,074,850 -2.59(-1.71%)
Jun 29, 2022 151.41 155.00 150.46 151.32 2,423,180 -2.47(-1.61%)
Jun 28, 2022 155.19 156.77 151.82 153.79 3,075,304 -1.45(-0.93%)
Jun 27, 2022 154.10 155.40 151.58 155.24 3,541,397 +3.90(+2.58%)
Jun 24, 2022 149.01 152.58 148.43 151.34 2,451,611 +5.21(+3.57%)
Jun 23, 2022 145.38 149.97 143.28 146.13 3,105,306 +3.44(+2.41%)
Jun 22, 2022 142.83 147.14 142.63 142.69 2,512,496 -2.94(-2.02%)
Jun 21, 2022 142.78 146.65 141.00 145.63 3,152,099 +5.80(+4.15%)
Jun 17, 2022 142.99 145.01 137.55 139.83 5,037,529 +2.45(+1.78%)
Jun 16, 2022 139.01 140.57 136.01 137.38 3,953,516 -7.44(-5.14%)
Jun 15, 2022 144.70 145.75 140.08 144.82 3,709,814 +4.02(+2.86%)
Jun 14, 2022 136.68 141.64 136.12 140.80 3,168,270 +8.92(+6.76%)
Jun 13, 2022 139.17 139.45 130.51 131.88 4,367,575 -10.99(-7.69%)
Jun 10, 2022 149.39 151.58 142.75 142.87 5,028,980 -2.64(-1.81%)
Jun 09, 2022 150.55 151.04 145.11 145.51 3,757,458 -7.37(-4.82%)
Jun 08, 2022 152.04 155.70 149.34 152.88 5,292,242 +2.30(+1.53%)
Jun 07, 2022 145.06 150.99 144.94 150.58 2,623,940 +3.59(+2.44%)
Jun 06, 2022 148.71 151.58 143.68 146.99 4,014,866 +3.57(+2.49%)
Jun 03, 2022 144.21 145.39 142.00 143.42 1,944,555 -2.78(-1.90%)
Jun 02, 2022 141.32 146.66 141.32 146.20 2,937,215 +4.89(+3.46%)
Jun 01, 2022 141.81 145.39 139.34 141.31 3,253,307 +0.96(+0.68%)
May 31, 2022 145.87 146.99 140.07 140.35 7,220,318 +1.26(+0.91%)
May 27, 2022 134.30 139.39 134.04 139.09 4,573,585 +2.90(+2.13%)
May 26, 2022 124.91 136.91 124.34 136.19 5,796,166 +16.87(+14.14%)
May 25, 2022 117.42 119.82 116.60 119.32 2,748,629 +3.59(+3.10%)
May 24, 2022 120.15 120.76 113.94 115.73 3,145,521 -8.27(-6.67%)
May 23, 2022 125.75 125.75 122.06 124.00 1,778,646 -0.47(-0.38%)
May 20, 2022 126.12 129.65 121.25 124.47 2,736,093 -0.87(-0.69%)
May 19, 2022 119.20 126.86 118.91 125.34 3,588,612 +6.48(+5.45%)
May 18, 2022 121.20 124.22 118.45 118.86 3,051,083 -4.58(-3.71%)
May 17, 2022 123.41 124.67 120.23 123.44 2,792,499 +5.64(+4.79%)
May 16, 2022 116.63 119.76 114.21 117.80 2,405,561 +0.86(+0.74%)
May 13, 2022 112.40 117.97 112.05 116.94 3,361,517 +9.06(+8.40%)
May 12, 2022 105.02 110.95 101.62 107.88 3,514,246 +1.79(+1.69%)
May 11, 2022 109.70 113.08 105.33 106.09 3,241,703 -1.82(-1.69%)
May 10, 2022 110.74 111.17 106.19 107.91 2,996,457 +1.29(+1.21%)
May 09, 2022 113.00 113.08 105.85 106.62 3,792,075 -10.14(-8.68%)
May 06, 2022 121.70 122.03 116.38 116.76 2,460,003 -7.33(-5.91%)
May 05, 2022 126.65 128.55 122.45 124.09 3,092,063 -7.86(-5.96%)
May 04, 2022 124.13 132.38 122.85 131.95 2,503,821 +4.38(+3.43%)
May 03, 2022 127.85 130.72 126.11 127.57 1,648,367 -0.29(-0.23%)
May 02, 2022 123.01 127.95 122.14 127.86 3,289,880 +3.69(+2.97%)
Apr 29, 2022 130.69 136.54 123.83 124.17 5,515,834 +3.62(+3.00%)
Apr 28, 2022 120.00 121.34 115.86 120.55 3,079,955 +2.03(+1.71%)
Apr 27, 2022 113.57 119.69 112.79 118.52 3,616,591 +6.59(+5.89%)
Apr 26, 2022 114.06 114.98 110.60 111.93 3,034,004 -4.64(-3.98%)
Apr 25, 2022 110.72 117.26 110.30 116.57 3,608,417 +2.00(+1.75%)
Apr 22, 2022 116.65 120.97 114.46 114.57 3,908,631 -1.40(-1.21%)
Apr 21, 2022 122.37 123.78 115.29 115.97 3,235,759 -6.34(-5.18%)
Apr 20, 2022 127.48 127.51 122.13 122.31 2,746,560 -4.30(-3.40%)
Apr 19, 2022 124.68 127.09 120.62 126.61 3,225,496 -0.12(-0.09%)
Apr 18, 2022 128.60 129.07 124.42 126.73 2,878,898 -2.83(-2.18%)
Apr 14, 2022 133.50 133.52 129.31 129.56 2,399,134 -5.11(-3.79%)
Apr 13, 2022 131.77 135.42 129.39 134.67 2,529,495 +3.68(+2.81%)
Apr 12, 2022 134.89 135.47 130.68 130.99 3,035,437 -2.06(-1.55%)
Apr 11, 2022 133.99 136.17 130.50 133.05 2,835,235 -1.71(-1.27%)
Apr 08, 2022 135.40 138.42 134.58 134.76 2,538,842 -0.95(-0.70%)
Apr 07, 2022 138.35 139.73 133.25 135.71 3,892,835 -4.29(-3.06%)
Apr 06, 2022 142.73 142.84 137.99 140.00 3,783,823 -4.62(-3.19%)
Apr 05, 2022 150.61 150.90 144.28 144.62 3,532,954 -9.18(-5.97%)
Apr 04, 2022 146.63 154.29 145.60 153.80 5,730,858 +12.83(+9.10%)
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.