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 (%)
Feb 28, 2023 138.21 141.76 137.61 137.69 3,218,695 -1.67(-1.20%)
Feb 27, 2023 136.20 140.29 135.71 139.36 4,213,378 +6.85(+5.17%)
Feb 24, 2023 131.12 133.48 130.99 132.51 4,173,902 -5.43(-3.94%)
Feb 23, 2023 140.75 141.20 136.30 137.94 7,418,089 +0.82(+0.60%)
Feb 22, 2023 150.00 151.25 134.18 137.12 11,991,190 -3.70(-2.63%)
Feb 21, 2023 138.27 141.57 136.00 140.82 3,465,645 -0.89(-0.63%)
Feb 17, 2023 143.49 144.13 140.01 141.71 3,390,812 -7.30(-4.90%)
Feb 16, 2023 149.00 151.34 147.86 149.01 3,542,862 -3.03(-1.99%)
Feb 15, 2023 153.06 155.00 150.80 152.04 3,856,220 +2.97(+1.99%)
Feb 14, 2023 145.45 149.42 143.93 149.07 2,772,043 +2.21(+1.50%)
Feb 13, 2023 145.57 148.77 145.03 146.86 5,820,714 +7.87(+5.66%)
Feb 10, 2023 142.84 144.75 137.54 138.99 4,028,032 -9.08(-6.13%)
Feb 09, 2023 154.47 154.50 146.66 148.07 3,779,067 -4.27(-2.80%)
Feb 08, 2023 157.00 157.25 150.94 152.34 4,923,798 -7.88(-4.92%)
Feb 07, 2023 159.15 160.88 154.28 160.22 14,437,449 +17.40(+12.18%)
Feb 06, 2023 142.02 143.50 138.40 142.82 4,741,696 -0.24(-0.17%)
Feb 03, 2023 148.00 149.93 142.31 143.06 3,523,348 -8.23(-5.44%)
Feb 02, 2023 154.65 155.73 149.58 151.29 5,369,386 -0.96(-0.63%)
Feb 01, 2023 145.05 154.86 145.00 152.25 11,818,852 +17.57(+13.05%)
Jan 31, 2023 136.00 138.94 132.88 134.68 2,874,482 -3.80(-2.74%)
Jan 30, 2023 140.65 142.41 135.37 138.48 5,471,244 -0.56(-0.40%)
Jan 27, 2023 139.67 140.00 136.38 139.04 1,833,456 +0.61(+0.44%)
Jan 26, 2023 137.23 138.74 135.88 138.43 1,452,556 +4.20(+3.13%)
Jan 25, 2023 131.99 134.61 131.01 134.23 986,848 +1.44(+1.08%)
Jan 24, 2023 134.24 135.39 132.51 132.79 2,091,343 -3.55(-2.60%)
Jan 23, 2023 136.00 137.07 134.35 136.34 1,326,933 +0.59(+0.43%)
Jan 20, 2023 133.42 136.35 132.26 135.75 3,569,849 +7.57(+5.91%)
Jan 19, 2023 126.97 130.12 126.81 128.18 1,996,351 +2.26(+1.79%)
Jan 18, 2023 131.49 131.80 125.77 125.92 3,434,229 -4.70(-3.60%)
Jan 17, 2023 135.46 135.46 128.65 130.62 5,091,208 -8.36(-6.02%)
Jan 13, 2023 135.40 139.03 135.30 138.98 2,259,441 +2.46(+1.80%)
Jan 12, 2023 137.01 137.98 133.97 136.52 1,566,487 -2.10(-1.51%)
Jan 11, 2023 136.58 138.90 134.51 138.62 2,621,695 +3.87(+2.87%)
Jan 10, 2023 133.61 135.60 133.07 134.75 1,320,534 +1.36(+1.02%)
Jan 09, 2023 135.79 136.04 131.36 133.39 2,497,478 +0.37(+0.28%)
Jan 06, 2023 130.91 133.62 129.11 133.02 2,537,714 +0.49(+0.37%)
Jan 05, 2023 128.33 134.17 127.20 132.53 3,079,702 +0.77(+0.58%)
Jan 04, 2023 126.53 132.29 125.14 131.76 5,804,206 +12.63(+10.60%)
Jan 03, 2023 118.86 122.55 118.04 119.13 2,722,911 +4.75(+4.15%)
Dec 30, 2022 113.49 116.50 113.15 114.38 1,727,642 -0.72(-0.63%)
Dec 29, 2022 112.81 116.06 111.30 115.10 1,452,732 +3.50(+3.14%)
Dec 28, 2022 114.09 115.53 109.88 111.60 1,983,180 -4.88(-4.19%)
Dec 27, 2022 113.10 117.50 112.48 116.48 2,668,305 +4.87(+4.36%)
Dec 23, 2022 113.88 114.25 111.52 111.61 1,221,825 -1.13(-1.00%)
Dec 22, 2022 114.00 115.46 111.46 112.74 1,973,903 -0.55(-0.49%)
Dec 21, 2022 108.37 113.38 107.39 113.29 1,698,134 +5.18(+4.79%)
Dec 20, 2022 107.30 110.71 107.23 108.11 2,298,804 -3.97(-3.54%)
Dec 19, 2022 114.14 114.60 111.19 112.08 2,058,013 -0.51(-0.45%)
Dec 16, 2022 114.35 115.88 112.33 112.59 13,024,765 -1.11(-0.98%)
Dec 15, 2022 120.96 121.82 112.67 113.70 4,060,848 -5.52(-4.63%)
Dec 14, 2022 119.46 120.35 117.53 119.22 2,524,931 +0.06(+0.05%)
Dec 13, 2022 121.04 121.81 117.12 119.16 3,841,726 +2.53(+2.17%)
Dec 12, 2022 117.48 117.70 113.65 116.63 3,436,158 -3.36(-2.80%)
Dec 09, 2022 123.26 124.11 119.58 119.99 3,470,487 -0.34(-0.28%)
Dec 08, 2022 119.92 121.88 119.05 120.33 4,334,908 +5.75(+5.02%)
Dec 07, 2022 113.32 115.90 112.77 114.58 2,660,475 -2.75(-2.34%)
Dec 06, 2022 118.81 119.88 116.28 117.33 3,237,874 +0.41(+0.35%)
Dec 05, 2022 119.27 121.48 116.43 116.92 7,112,418 +3.12(+2.74%)
Dec 02, 2022 107.81 115.08 106.88 113.80 3,867,169 +5.13(+4.72%)
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.