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 (%)
Jan 31, 2019 171.05 175.09 170.36 172.63 3,318,107 +3.29(+1.94%)
Jan 30, 2019 166.72 170.10 165.25 169.34 2,412,483 +4.07(+2.46%)
Jan 29, 2019 167.91 167.98 164.15 165.27 1,467,047 -2.23(-1.33%)
Jan 28, 2019 164.18 168.23 162.72 167.50 2,026,661 +0.40(+0.24%)
Jan 25, 2019 164.99 168.06 163.40 167.10 2,985,400 +4.40(+2.70%)
Jan 24, 2019 163.25 163.55 161.00 162.70 2,921,875 -0.56(-0.34%)
Jan 23, 2019 162.00 163.36 158.90 163.26 4,426,725 +2.87(+1.79%)
Jan 22, 2019 167.35 167.46 158.52 160.39 7,085,613 -10.97(-6.40%)
Jan 18, 2019 170.54 174.28 169.80 171.36 3,239,400 +3.25(+1.93%)
Jan 17, 2019 167.84 169.94 164.55 168.11 3,117,759 -1.64(-0.97%)
Jan 16, 2019 169.62 171.33 168.56 169.75 2,101,373 +1.82(+1.08%)
Jan 15, 2019 164.43 169.94 164.40 167.93 2,363,951 +4.90(+3.01%)
Jan 14, 2019 162.82 163.97 161.59 163.03 1,786,813 -3.08(-1.85%)
Jan 11, 2019 167.85 168.35 164.68 166.11 2,340,700 -2.24(-1.33%)
Jan 10, 2019 164.98 168.45 162.91 168.35 2,135,377 +1.71(+1.03%)
Jan 09, 2019 166.72 168.40 165.48 166.64 3,391,526 +3.24(+1.98%)
Jan 08, 2019 162.19 163.89 158.16 163.40 3,252,071 +0.80(+0.49%)
Jan 07, 2019 162.60 164.49 158.51 162.60 3,262,744 +1.65(+1.03%)
Jan 04, 2019 157.60 162.43 157.25 160.95 3,847,400 +6.24(+4.03%)
Jan 03, 2019 158.75 159.88 153.78 154.71 3,877,891 -7.54(-4.65%)
Jan 02, 2019 156.18 164.33 155.49 162.25 2,993,464 +3.65(+2.30%)
Dec 31, 2018 163.80 164.40 157.52 158.60 2,487,500 -3.57(-2.20%)
Dec 28, 2018 162.03 164.60 160.60 162.17 2,148,200 +0.59(+0.37%)
Dec 27, 2018 160.54 161.95 156.04 161.58 2,638,927 -1.46(-0.90%)
Dec 26, 2018 158.32 163.17 154.61 163.04 2,688,830 +5.92(+3.77%)
Dec 24, 2018 155.29 161.48 155.25 157.12 2,354,000 -0.30(-0.19%)
Dec 21, 2018 162.29 162.77 156.25 157.42 4,934,600 -2.94(-1.83%)
Dec 20, 2018 160.86 164.59 159.83 160.36 4,151,417 -2.12(-1.30%)
Dec 19, 2018 167.94 169.14 160.00 162.48 3,969,284 -5.13(-3.06%)
Dec 18, 2018 173.12 173.29 167.21 167.61 2,953,725 -2.25(-1.32%)
Dec 17, 2018 176.58 176.78 167.53 169.86 4,190,130 -7.68(-4.33%)
Dec 14, 2018 177.70 180.51 176.48 177.54 2,075,100 -2.36(-1.31%)
Dec 13, 2018 182.39 183.10 179.17 179.90 1,797,050 +0.15(+0.08%)
Dec 12, 2018 180.50 182.95 179.30 179.75 2,782,157 +2.90(+1.64%)
Dec 11, 2018 181.84 182.10 176.01 176.85 3,129,179 -2.35(-1.31%)
Dec 10, 2018 178.26 181.55 174.25 179.20 1,947,048 -0.36(-0.20%)
Dec 07, 2018 180.11 185.15 178.62 179.56 2,854,400 -1.14(-0.63%)
Dec 06, 2018 176.01 183.49 174.66 180.70 4,345,686 -1.96(-1.07%)
Dec 04, 2018 192.37 193.50 180.00 182.66 4,593,400 -8.67(-4.53%)
Dec 03, 2018 196.00 196.00 189.21 191.33 3,636,469 +3.05(+1.62%)
Nov 30, 2018 183.04 189.59 182.38 188.28 2,939,500 +5.06(+2.76%)
Nov 29, 2018 186.50 187.49 182.45 183.22 3,404,530 -5.22(-2.77%)
Nov 28, 2018 185.80 188.50 181.75 188.44 3,336,035 +5.65(+3.09%)
Nov 27, 2018 183.60 185.25 181.11 182.79 2,683,628 -2.40(-1.30%)
Nov 26, 2018 186.26 186.87 183.83 185.19 1,859,407 +2.58(+1.41%)
Nov 23, 2018 181.38 183.31 181.00 182.61 1,266,300 -1.34(-0.73%)
Nov 21, 2018 183.95 183.95 183.95 0 +6.47(+3.65%)
Nov 20, 2018 177.60 179.96 175.32 177.48 3,483,883 -5.61(-3.06%)
Nov 19, 2018 185.86 186.96 181.89 183.09 2,663,460 -3.86(-2.06%)
Nov 16, 2018 187.07 188.00 183.59 186.95 1,624,700 -1.46(-0.77%)
Nov 15, 2018 186.80 188.50 185.37 188.41 2,220,811 +3.35(+1.81%)
Nov 14, 2018 185.50 186.98 181.67 185.06 2,429,867 +1.72(+0.94%)
Nov 13, 2018 182.39 185.41 180.23 183.34 2,968,431 +2.91(+1.61%)
Nov 12, 2018 183.47 183.57 178.89 180.43 2,288,684 -3.32(-1.81%)
Nov 09, 2018 184.48 186.25 181.65 183.75 2,928,200 -4.80(-2.55%)
Nov 08, 2018 193.70 195.75 187.98 188.55 2,475,190 -6.86(-3.51%)
Nov 07, 2018 196.01 196.02 192.35 195.41 2,061,439 +2.97(+1.54%)
Nov 06, 2018 191.08 194.72 190.42 192.44 1,811,560 +1.85(+0.97%)
Nov 05, 2018 194.01 197.17 189.15 190.59 3,221,714 -4.10(-2.11%)
Nov 02, 2018 203.23 206.25 192.03 194.69 4,684,000 -6.78(-3.37%)
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.