Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baidu.com SP ADR (NQ: BIDU )

100.52 +0.62 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 228.53 230.65 226.76 228.68 1,817,600 -1.79(-0.78%)
Sep 27, 2018 228.70 231.79 226.83 230.47 1,978,049 +2.05(+0.90%)
Sep 26, 2018 228.31 232.59 227.73 228.42 2,716,083 +1.82(+0.80%)
Sep 25, 2018 226.76 228.66 224.44 226.60 1,720,986 -0.03(-0.01%)
Sep 24, 2018 225.00 226.84 224.05 226.63 1,526,891 -2.22(-0.97%)
Sep 21, 2018 234.88 234.88 228.40 228.85 3,506,000 -1.77(-0.77%)
Sep 20, 2018 230.20 233.00 227.82 230.62 3,108,106 +4.21(+1.86%)
Sep 19, 2018 218.55 228.95 217.74 226.41 3,619,199 +9.53(+4.39%)
Sep 18, 2018 218.54 222.38 215.58 216.88 2,115,365 -0.78(-0.36%)
Sep 17, 2018 216.84 220.99 216.70 217.66 2,159,419 -2.37(-1.08%)
Sep 14, 2018 224.88 225.00 218.63 220.03 2,198,500 -2.39(-1.07%)
Sep 13, 2018 223.99 224.62 221.11 222.42 2,856,132 +3.73(+1.71%)
Sep 12, 2018 215.00 219.93 211.98 218.69 3,017,956 +2.59(+1.20%)
Sep 11, 2018 210.50 216.73 208.50 216.10 2,201,782 +2.51(+1.18%)
Sep 10, 2018 215.87 217.04 212.65 213.59 2,144,469 -2.45(-1.13%)
Sep 07, 2018 214.02 218.03 212.40 216.04 2,489,600 +0.99(+0.46%)
Sep 06, 2018 216.56 218.74 211.98 215.05 2,228,218 -1.19(-0.55%)
Sep 05, 2018 219.20 220.49 215.61 216.24 2,459,554 -5.94(-2.67%)
Sep 04, 2018 225.09 227.50 220.76 222.18 2,243,073 -4.30(-1.90%)
Aug 31, 2018 226.48 226.48 226.48 0 +2.23(+0.99%)
Aug 30, 2018 224.78 227.50 222.55 224.25 2,352,047 -1.62(-0.72%)
Aug 29, 2018 225.85 226.85 223.89 225.87 1,453,095 +0.15(+0.07%)
Aug 28, 2018 229.70 230.84 224.70 225.72 2,188,394 -2.89(-1.26%)
Aug 27, 2018 228.39 231.39 227.76 228.61 3,106,843 +4.25(+1.89%)
Aug 24, 2018 221.40 225.09 220.82 224.36 2,813,400 +5.06(+2.31%)
Aug 23, 2018 224.27 224.97 218.93 219.30 2,902,167 -3.73(-1.67%)
Aug 22, 2018 223.20 226.17 222.15 223.03 1,733,631 -0.10(-0.04%)
Aug 21, 2018 225.77 226.28 222.42 223.13 2,291,351 -0.58(-0.26%)
Aug 20, 2018 224.70 226.37 220.97 223.71 3,227,712 +1.04(+0.47%)
Aug 17, 2018 221.00 225.07 217.09 222.67 5,497,900 +5.37(+2.47%)
Aug 16, 2018 216.12 221.40 215.49 217.30 4,335,547 +3.83(+1.79%)
Aug 15, 2018 211.37 214.15 207.95 213.47 4,259,965 -2.74(-1.27%)
Aug 14, 2018 218.33 218.37 213.67 216.21 3,193,941 -1.36(-0.63%)
Aug 13, 2018 220.01 220.18 216.40 217.57 2,501,041 -2.53(-1.15%)
Aug 10, 2018 217.50 221.91 216.51 220.10 3,352,100 +0.21(+0.10%)
Aug 09, 2018 223.36 223.72 219.60 219.89 3,512,250 -2.11(-0.95%)
Aug 08, 2018 226.99 226.99 221.28 222.00 5,163,720 -4.67(-2.06%)
Aug 07, 2018 228.36 230.25 224.26 226.67 7,891,881 -6.29(-2.70%)
Aug 06, 2018 234.11 235.80 230.06 232.96 3,713,678 -2.69(-1.14%)
Aug 03, 2018 235.00 237.50 230.84 235.65 5,834,500 +5.19(+2.25%)
Aug 02, 2018 230.56 231.50 226.21 230.46 6,600,011 +2.39(+1.05%)
Aug 01, 2018 234.99 237.72 226.64 228.07 13,998,269 -19.11(-7.73%)
Jul 31, 2018 253.84 255.94 245.53 247.18 4,467,293 -4.22(-1.68%)
Jul 30, 2018 256.49 257.31 248.30 251.40 2,561,902 -3.69(-1.45%)
Jul 27, 2018 262.63 262.96 251.83 255.09 2,310,500 -5.26(-2.02%)
Jul 26, 2018 259.82 263.63 257.68 260.35 2,063,179 -2.56(-0.97%)
Jul 25, 2018 256.41 263.70 256.41 262.91 2,650,353 +6.43(+2.51%)
Jul 24, 2018 265.31 265.73 255.10 256.48 2,749,591 -3.90(-1.50%)
Jul 23, 2018 257.89 261.10 257.18 260.38 1,707,987 +0.40(+0.15%)
Jul 20, 2018 263.36 265.21 260.00 259.98 2,213,802 -2.44(-0.93%)
Jul 19, 2018 266.73 267.30 261.93 262.42 2,392,736 -7.00(-2.60%)
Jul 18, 2018 268.90 270.09 264.50 269.42 2,036,670 -0.60(-0.22%)
Jul 17, 2018 264.10 271.08 259.10 270.02 2,674,182 +2.94(+1.10%)
Jul 16, 2018 266.45 269.74 266.00 267.08 1,514,062 -0.11(-0.04%)
Jul 13, 2018 265.79 267.19 2,533,080 -4.26(-1.57%)
Jul 12, 2018 264.23 272.14 263.69 271.45 3,965,697 +10.20(+3.90%)
Jul 11, 2018 256.49 263.96 255.75 261.25 2,651,485 +0.00(+0.00%)
Jul 10, 2018 262.99 264.83 258.85 261.25 1,927,012 -0.72(-0.27%)
Jul 09, 2018 259.28 262.90 258.60 261.97 4,233,574 +10.20(+4.05%)
Jul 06, 2018 244.75 253.50 243.88 251.77 3,919,703 +7.70(+3.15%)
Jul 05, 2018 248.99 250.69 243.44 244.07 2,971,356 -2.36(-0.96%)
Jul 03, 2018 246.43 246.43 246.43 0 +0.18(+0.07%)
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.