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 28, 2019 116.01 117.52 115.38 117.36 3,446,300 +1.32(+1.14%)
Jun 27, 2019 116.31 116.75 114.62 116.04 2,003,161 +0.27(+0.23%)
Jun 26, 2019 114.58 116.95 114.22 115.77 3,638,756 +2.47(+2.18%)
Jun 25, 2019 115.57 115.90 112.40 113.30 3,449,582 -3.40(-2.91%)
Jun 24, 2019 117.29 117.29 115.57 116.70 1,770,866 -0.21(-0.18%)
Jun 21, 2019 117.80 118.03 116.08 116.91 3,920,400 -1.39(-1.17%)
Jun 20, 2019 120.00 121.07 117.50 118.30 3,466,014 +0.50(+0.42%)
Jun 19, 2019 118.16 118.38 116.05 117.80 4,102,036 +0.85(+0.73%)
Jun 18, 2019 115.44 119.14 115.20 116.95 4,132,372 +2.62(+2.29%)
Jun 17, 2019 113.30 114.46 112.38 114.33 2,953,951 +1.25(+1.11%)
Jun 14, 2019 112.81 113.29 111.60 113.08 4,320,100 -0.93(-0.82%)
Jun 13, 2019 113.98 114.26 112.51 114.01 3,080,504 +0.92(+0.81%)
Jun 12, 2019 114.01 114.28 112.04 113.09 3,381,074 -2.28(-1.98%)
Jun 11, 2019 113.93 117.39 113.81 115.37 6,438,008 +3.61(+3.23%)
Jun 10, 2019 111.02 113.66 111.00 111.76 4,345,473 +1.95(+1.78%)
Jun 07, 2019 109.10 110.65 109.03 109.81 2,581,300 +0.92(+0.84%)
Jun 06, 2019 109.10 109.63 107.66 108.89 2,473,308 -0.25(-0.23%)
Jun 05, 2019 111.63 111.75 107.35 109.14 4,788,775 -2.29(-2.06%)
Jun 04, 2019 108.46 112.32 107.11 111.43 4,995,668 +3.65(+3.39%)
Jun 03, 2019 109.76 110.26 106.80 107.78 5,739,752 -2.22(-2.02%)
May 31, 2019 110.00 111.14 108.75 110.00 5,167,200 -1.82(-1.63%)
May 30, 2019 112.37 113.19 111.03 111.82 4,005,140 -1.13(-1.00%)
May 29, 2019 113.20 114.00 112.08 112.95 5,168,238 -1.19(-1.04%)
May 28, 2019 115.01 115.57 113.92 114.14 4,576,470 -0.33(-0.29%)
May 24, 2019 114.55 115.87 114.04 114.47 4,902,800 +1.01(+0.89%)
May 23, 2019 115.30 115.77 113.30 113.46 7,083,935 -4.94(-4.17%)
May 22, 2019 120.80 121.15 116.78 118.40 5,409,937 -2.09(-1.73%)
May 21, 2019 119.22 121.12 118.16 120.49 9,090,324 +2.94(+2.50%)
May 20, 2019 123.23 123.27 117.16 117.55 18,033,986 -10.76(-8.39%)
May 17, 2019 130.53 134.13 126.91 128.31 29,287,200 -25.39(-16.52%)
May 16, 2019 153.31 155.45 152.02 153.70 4,890,929 +0.31(+0.20%)
May 15, 2019 151.73 153.54 150.88 153.39 3,072,011 +1.00(+0.66%)
May 14, 2019 153.08 153.78 151.36 152.39 3,579,570 +0.85(+0.56%)
May 13, 2019 151.63 153.80 150.02 151.54 5,323,522 -5.21(-3.32%)
May 10, 2019 158.00 158.99 154.69 156.75 3,210,100 -1.95(-1.23%)
May 09, 2019 156.35 159.65 153.87 158.70 4,237,088 -0.88(-0.55%)
May 08, 2019 161.60 161.60 158.60 159.58 4,664,907 -2.55(-1.57%)
May 07, 2019 162.90 163.22 160.60 162.13 2,954,459 -2.37(-1.44%)
May 06, 2019 161.00 164.77 160.00 164.50 3,302,715 -2.54(-1.52%)
May 03, 2019 167.40 168.34 166.55 167.04 2,232,500 +0.80(+0.48%)
May 02, 2019 165.76 167.65 164.00 166.24 1,856,787 +0.82(+0.50%)
May 01, 2019 166.58 168.63 165.37 165.42 1,904,082 -0.81(-0.49%)
Apr 30, 2019 164.68 166.57 162.20 166.23 2,609,229 +0.38(+0.23%)
Apr 29, 2019 167.00 168.56 164.90 165.85 2,982,176 -0.27(-0.16%)
Apr 26, 2019 167.85 167.86 163.98 166.12 3,706,100 -1.81(-1.08%)
Apr 25, 2019 169.00 169.07 166.44 167.93 2,936,007 -1.37(-0.81%)
Apr 24, 2019 174.00 174.26 169.10 169.30 3,244,245 -3.99(-2.30%)
Apr 23, 2019 170.00 174.12 168.82 173.29 2,821,265 +3.92(+2.31%)
Apr 22, 2019 170.00 170.19 167.50 169.37 2,079,929 -1.65(-0.96%)
Apr 18, 2019 171.00 172.20 169.12 171.02 1,974,800 +0.69(+0.41%)
Apr 17, 2019 172.19 172.40 169.80 170.33 2,726,856 +0.05(+0.03%)
Apr 16, 2019 170.00 171.46 168.88 170.28 2,118,367 +1.61(+0.95%)
Apr 15, 2019 172.20 172.26 167.40 168.67 3,811,911 -4.42(-2.55%)
Apr 12, 2019 173.60 173.89 170.78 173.09 3,271,100 +1.89(+1.10%)
Apr 11, 2019 176.50 176.64 171.14 171.20 3,920,890 -5.84(-3.30%)
Apr 10, 2019 179.19 179.55 175.56 177.04 4,179,631 -3.96(-2.19%)
Apr 09, 2019 185.00 185.60 180.54 181.00 3,014,259 -3.77(-2.04%)
Apr 08, 2019 181.55 186.22 180.39 184.77 3,913,085 +3.22(+1.77%)
Apr 05, 2019 181.33 182.47 179.80 181.55 2,929,400 +2.42(+1.35%)
Apr 04, 2019 176.92 180.73 175.14 179.13 3,962,014 +4.22(+2.41%)
Apr 03, 2019 173.05 176.93 172.26 174.91 3,723,211 +3.93(+2.30%)
Apr 02, 2019 170.41 174.15 168.88 170.98 2,519,853 +0.58(+0.34%)
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.