Skip to main content

Baidu.com SP ADR (NQ: BIDU )

104.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.50 17.20 16.36 16.80 39,413,008 +0.58(+3.57%)
Jun 28, 2007 15.74 16.27 15.70 16.22 24,873,790 +0.51(+3.21%)
Jun 27, 2007 15.40 15.74 15.33 15.71 13,689,630 +0.19(+1.24%)
Jun 26, 2007 15.69 15.77 15.35 15.52 16,901,420 +0.12(+0.75%)
Jun 25, 2007 15.76 15.80 15.30 15.41 22,390,390 -0.24(-1.55%)
Jun 22, 2007 15.40 15.70 15.30 15.65 18,528,070 +0.25(+1.64%)
Jun 21, 2007 15.31 15.42 14.92 15.39 23,752,700 +0.15(+1.02%)
Jun 20, 2007 15.78 15.82 15.16 15.24 34,709,000 -0.19(-1.23%)
Jun 19, 2007 14.93 15.51 14.87 15.43 34,691,000 +0.53(+3.52%)
Jun 18, 2007 14.40 15.03 14.35 14.90 28,091,000 +0.60(+4.18%)
Jun 15, 2007 14.18 14.32 14.09 14.31 17,429,000 +0.29(+2.08%)
Jun 14, 2007 13.88 14.07 13.88 14.02 11,146,000 +0.19(+1.38%)
Jun 13, 2007 13.68 13.86 13.58 13.82 10,145,000 +0.26(+1.92%)
Jun 12, 2007 13.62 13.78 13.51 13.56 9,828,000 -0.15(-1.06%)
Jun 11, 2007 13.60 13.89 13.50 13.71 9,570,050 +0.01(+0.05%)
Jun 08, 2007 13.67 13.72 13.47 13.70 17,450,670 -0.02(-0.16%)
Jun 07, 2007 14.19 14.30 13.63 13.72 19,867,990 -0.43(-3.03%)
Jun 06, 2007 14.33 14.41 14.00 14.15 21,839,470 -0.31(-2.14%)
Jun 05, 2007 14.12 14.50 14.10 14.46 22,119,900 +0.29(+2.07%)
Jun 04, 2007 13.90 14.28 13.80 14.17 17,322,170 +0.14(+1.00%)
Jun 01, 2007 14.25 14.33 13.97 14.03 17,577,530 -0.02(-0.13%)
May 31, 2007 13.77 14.16 13.71 14.05 33,223,100 +0.48(+3.54%)
May 30, 2007 13.03 13.75 12.96 13.57 24,663,970 +0.25(+1.87%)
May 29, 2007 13.12 13.38 13.11 13.32 19,110,140 +0.25(+1.90%)
May 25, 2007 13.00 13.19 12.89 13.07 15,104,500 +0.24(+1.88%)
May 24, 2007 13.18 13.35 12.72 12.83 31,751,690 -0.24(-1.84%)
May 23, 2007 13.52 13.81 13.06 13.07 28,296,830 -0.44(-3.29%)
May 22, 2007 13.60 13.65 13.43 13.51 15,632,870 +0.05(+0.36%)
May 21, 2007 13.25 13.60 13.25 13.47 26,000,570 +0.36(+2.75%)
May 18, 2007 13.19 13.25 13.04 13.11 11,940,460 +0.02(+0.12%)
May 17, 2007 13.00 13.15 12.90 13.09 15,297,080 +0.11(+0.88%)
May 16, 2007 12.97 13.09 12.76 12.97 16,029,220 +0.07(+0.56%)
May 15, 2007 13.20 13.32 12.88 12.90 20,819,930 -0.30(-2.24%)
May 14, 2007 12.96 13.47 12.96 13.20 41,177,728 +0.39(+3.02%)
May 11, 2007 12.64 12.82 12.53 12.81 12,705,550 +0.32(+2.59%)
May 10, 2007 12.67 12.89 12.47 12.49 16,980,550 -0.22(-1.73%)
May 09, 2007 12.43 12.84 12.40 12.71 16,458,920 +0.18(+1.47%)
May 08, 2007 12.44 12.55 12.22 12.52 16,212,290 -0.07(-0.55%)
May 07, 2007 12.75 12.95 12.56 12.59 12,807,520 -0.10(-0.81%)
May 04, 2007 12.72 12.97 12.60 12.70 18,881,700 +0.16(+1.31%)
May 03, 2007 12.32 12.72 12.25 12.53 23,598,550 +0.23(+1.91%)
May 02, 2007 12.05 12.39 12.05 12.30 13,008,640 +0.16(+1.33%)
May 01, 2007 12.19 12.33 12.03 12.13 24,945,860 -0.02(-0.19%)
Apr 30, 2007 12.41 12.73 12.15 12.16 33,704,208 -0.30(-2.40%)
Apr 27, 2007 13.04 13.28 12.34 12.46 144,380,960 +1.52(+13.90%)
Apr 26, 2007 10.58 11.15 10.53 10.94 50,573,000 +0.47(+4.48%)
Apr 25, 2007 10.49 10.52 10.30 10.47 18,652,540 +0.12(+1.14%)
Apr 24, 2007 9.885 10.47 9.845 10.35 23,219,190 +0.39(+3.96%)
Apr 23, 2007 10.06 10.14 9.884 9.956 9,029,200 -0.00(-0.04%)
Apr 20, 2007 9.953 10.05 9.805 9.960 15,192,270 +0.27(+2.74%)
Apr 19, 2007 9.758 9.909 9.652 9.694 7,870,660 -0.21(-2.15%)
Apr 18, 2007 9.850 9.965 9.752 9.907 7,750,220 -0.02(-0.21%)
Apr 17, 2007 9.926 10.04 9.823 9.928 9,118,410 +0.06(+0.57%)
Apr 16, 2007 9.835 9.975 9.760 9.872 9,700,830 +0.13(+1.39%)
Apr 13, 2007 9.773 9.796 9.630 9.737 7,148,360 -0.04(-0.37%)
Apr 12, 2007 9.786 9.845 9.617 9.773 10,031,990 -0.09(-0.89%)
Apr 11, 2007 9.800 10.09 9.731 9.861 22,115,520 +0.08(+0.78%)
Apr 10, 2007 9.450 9.805 9.430 9.785 12,808,690 +0.30(+3.22%)
Apr 09, 2007 9.515 9.567 9.380 9.480 5,926,710 +0.02(+0.23%)
Apr 05, 2007 9.480 9.514 9.425 9.458 12,154,670 -0.00(-0.02%)
Apr 04, 2007 9.464 9.657 9.440 9.460 10,279,920 -0.06(-0.67%)
Apr 03, 2007 9.445 9.678 9.445 9.524 13,658,000 +0.17(+1.84%)
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.