Skip to main content

Baidu.com SP ADR (NQ: BIDU )

95.05 -0.53 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 94.63 95.45 94.45 95.05 1,848,153 -0.53(-0.55%)
Apr 18, 2024 95.29 96.58 94.86 95.58 2,595,470 +1.17(+1.24%)
Apr 17, 2024 95.61 95.89 94.25 94.41 2,850,245 -1.71(-1.78%)
Apr 16, 2024 95.85 96.90 94.64 96.12 3,339,932 -0.09(-0.09%)
Apr 15, 2024 98.49 98.70 95.95 96.21 3,471,958 -1.33(-1.36%)
Apr 12, 2024 100.37 100.50 97.37 97.54 5,304,924 -4.78(-4.67%)
Apr 11, 2024 102.07 102.49 101.14 102.32 2,042,249 +0.71(+0.70%)
Apr 10, 2024 103.00 103.59 101.27 101.61 2,897,500 -1.89(-1.83%)
Apr 09, 2024 103.39 103.96 102.82 103.50 2,481,214 +0.45(+0.44%)
Apr 08, 2024 103.58 104.42 102.47 103.05 4,435,637 -3.44(-3.23%)
Apr 05, 2024 108.22 108.39 106.31 106.49 3,056,537 -1.98(-1.83%)
Apr 04, 2024 108.63 109.91 108.27 108.47 2,413,690 +0.15(+0.14%)
Apr 03, 2024 107.36 108.37 106.55 108.32 1,917,287 -0.21(-0.19%)
Apr 02, 2024 107.00 109.13 106.54 108.53 1,997,732 +0.09(+0.08%)
Apr 01, 2024 107.00 109.25 106.63 108.44 3,000,270 +3.16(+3.00%)
Mar 28, 2024 105.95 107.33 104.97 105.28 3,016,183 +0.29(+0.28%)
Mar 27, 2024 102.69 105.00 102.53 104.99 3,085,378 +1.33(+1.28%)
Mar 26, 2024 104.57 106.58 103.60 103.66 4,036,694 -2.00(-1.89%)
Mar 25, 2024 104.32 105.99 102.01 105.66 6,534,889 +3.48(+3.41%)
Mar 22, 2024 105.68 105.70 101.33 102.18 6,097,979 +0.48(+0.47%)
Mar 21, 2024 103.58 103.70 101.65 101.70 2,577,390 -2.19(-2.11%)
Mar 20, 2024 104.72 105.31 102.77 103.89 2,426,298 -0.28(-0.27%)
Mar 19, 2024 104.00 104.27 102.71 104.17 1,540,555 -0.60(-0.57%)
Mar 18, 2024 104.15 105.33 103.91 104.77 1,678,196 +0.91(+0.88%)
Mar 15, 2024 103.94 104.95 103.62 103.86 1,970,267 -0.78(-0.75%)
Mar 14, 2024 106.12 106.27 103.82 104.64 2,691,884 -3.25(-3.01%)
Mar 13, 2024 108.00 111.02 107.81 107.89 4,795,481 +2.62(+2.49%)
Mar 12, 2024 103.24 105.55 102.60 105.27 4,527,600 +3.98(+3.93%)
Mar 11, 2024 100.30 102.51 100.07 101.29 3,295,509 +3.02(+3.07%)
Mar 08, 2024 98.21 99.77 97.99 98.27 2,326,167 +0.46(+0.47%)
Mar 07, 2024 98.78 98.88 96.58 97.81 3,640,573 -1.57(-1.58%)
Mar 06, 2024 100.05 100.89 99.14 99.38 3,783,558 +1.13(+1.15%)
Mar 05, 2024 98.61 100.30 98.16 98.25 3,782,292 -2.47(-2.45%)
Mar 04, 2024 103.00 103.05 100.36 100.72 4,622,922 -3.30(-3.17%)
Mar 01, 2024 102.50 104.75 102.50 104.02 3,765,177 +2.69(+2.65%)
Feb 29, 2024 103.07 104.00 100.85 101.33 7,477,518 -1.98(-1.92%)
Feb 28, 2024 107.85 108.09 103.25 103.31 11,371,233 -9.05(-8.05%)
Feb 27, 2024 112.07 114.11 111.41 112.36 6,021,315 +1.77(+1.60%)
Feb 26, 2024 110.78 111.48 110.05 110.59 2,851,362 -0.77(-0.69%)
Feb 23, 2024 112.02 112.79 110.03 111.36 3,842,000 +0.77(+0.70%)
Feb 22, 2024 108.45 111.88 106.85 110.59 5,567,688 +3.37(+3.14%)
Feb 21, 2024 107.10 108.70 106.58 107.22 3,273,449 +1.68(+1.59%)
Feb 20, 2024 106.35 106.50 104.50 105.54 1,977,280 -1.58(-1.47%)
Feb 16, 2024 108.80 109.66 107.06 107.12 1,988,592 +0.28(+0.26%)
Feb 15, 2024 106.14 107.02 105.55 106.84 1,420,977 +0.13(+0.12%)
Feb 14, 2024 105.62 107.07 105.01 106.71 2,365,229 +2.90(+2.79%)
Feb 13, 2024 104.93 106.00 103.29 103.81 1,630,244 -2.90(-2.72%)
Feb 12, 2024 106.47 109.08 106.40 106.71 1,748,498 +1.02(+0.97%)
Feb 09, 2024 103.56 105.78 102.89 105.69 1,875,879 +2.52(+2.44%)
Feb 08, 2024 104.62 104.90 102.87 103.17 1,904,202 -2.13(-2.02%)
Feb 07, 2024 104.75 106.33 104.16 105.30 3,050,526 -2.26(-2.10%)
Feb 06, 2024 107.20 108.34 105.14 107.56 3,680,891 +3.95(+3.81%)
Feb 05, 2024 102.73 104.28 102.05 103.61 2,068,274 +0.82(+0.80%)
Feb 02, 2024 103.68 103.73 102.16 102.79 2,395,056 -2.19(-2.09%)
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.