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 30, 2008 31.52 32.05 31.07 31.30 22,106,500 -0.03(-0.09%)
Jun 27, 2008 31.20 31.69 30.53 31.32 26,982,560 -0.15(-0.48%)
Jun 26, 2008 32.31 32.80 31.40 31.48 33,149,180 -1.73(-5.22%)
Jun 25, 2008 31.45 33.31 31.10 33.21 44,643,388 +2.54(+8.27%)
Jun 24, 2008 31.50 31.86 30.32 30.67 39,347,888 -1.21(-3.81%)
Jun 23, 2008 32.40 32.69 31.57 31.89 23,127,940 -0.40(-1.25%)
Jun 20, 2008 33.20 33.23 32.00 32.29 24,191,480 -1.19(-3.56%)
Jun 19, 2008 32.93 33.59 32.62 33.48 24,551,860 +0.23(+0.70%)
Jun 18, 2008 32.82 33.54 32.66 33.25 26,966,340 -0.02(-0.05%)
Jun 17, 2008 33.90 34.44 33.09 33.26 31,905,580 -0.33(-0.97%)
Jun 16, 2008 32.40 33.87 32.32 33.59 24,162,470 +0.91(+2.78%)
Jun 13, 2008 31.95 32.84 31.60 32.68 29,192,300 +1.14(+3.62%)
Jun 12, 2008 32.50 33.29 31.05 31.54 36,713,280 -0.36(-1.12%)
Jun 11, 2008 32.78 33.08 31.87 31.90 24,239,340 -0.74(-2.26%)
Jun 10, 2008 31.90 32.88 31.53 32.63 40,948,488 -0.57(-1.70%)
Jun 09, 2008 34.73 34.84 32.20 33.20 36,348,868 -1.30(-3.78%)
Jun 06, 2008 35.67 35.80 34.45 34.50 29,874,980 -1.68(-4.64%)
Jun 05, 2008 34.79 36.20 34.56 36.18 36,553,028 +1.73(+5.02%)
Jun 04, 2008 34.09 34.89 33.90 34.45 25,633,300 +0.24(+0.71%)
Jun 03, 2008 33.92 34.50 33.17 34.21 29,588,390 +0.43(+1.28%)
Jun 02, 2008 34.20 34.60 33.47 33.77 28,205,930 -0.73(-2.12%)
May 30, 2008 34.78 35.00 34.33 34.51 20,060,650 +0.01(+0.04%)
May 29, 2008 34.60 35.15 34.30 34.49 28,571,470 -0.00(-0.00%)
May 28, 2008 34.00 34.56 33.67 34.49 33,827,888 +0.84(+2.51%)
May 27, 2008 33.08 33.84 32.73 33.65 36,270,540 +0.78(+2.37%)
May 26, 2008 33.37 33.84 32.19 32.87 43,124,360 +0.00(+0.00%)
May 23, 2008 33.37 33.84 32.19 32.87 43,091,660 -0.63(-1.88%)
May 22, 2008 35.50 35.70 33.07 33.50 58,143,160 -2.00(-5.63%)
May 21, 2008 37.17 37.66 35.30 35.50 49,487,348 -1.71(-4.61%)
May 20, 2008 36.55 37.33 36.51 37.21 41,063,300 +0.11(+0.30%)
May 19, 2008 36.75 38.23 36.54 37.10 60,231,140 +0.64(+1.76%)
May 16, 2008 36.53 37.02 36.09 36.46 28,639,270 +0.03(+0.09%)
May 15, 2008 36.41 36.81 36.04 36.43 33,964,080 +0.31(+0.86%)
May 14, 2008 37.12 37.49 36.00 36.12 34,961,540 -0.72(-1.96%)
May 13, 2008 36.66 37.33 36.13 36.84 49,320,860 +0.15(+0.42%)
May 12, 2008 34.78 36.77 34.31 36.69 45,807,748 +2.06(+5.95%)
May 09, 2008 34.98 35.40 34.34 34.63 33,045,760 -0.89(-2.50%)
May 08, 2008 36.11 36.72 35.35 35.52 45,126,520 -0.40(-1.10%)
May 07, 2008 37.12 38.29 35.84 35.91 57,105,300 -1.13(-3.05%)
May 06, 2008 37.02 37.47 36.54 37.04 39,504,708 -0.34(-0.92%)
May 05, 2008 36.15 37.81 36.10 37.38 44,584,628 +1.23(+3.42%)
May 02, 2008 37.16 37.23 35.76 36.15 41,154,468 -0.85(-2.30%)
May 01, 2008 36.60 37.45 36.25 37.00 47,296,528 +0.44(+1.20%)
Apr 30, 2008 37.28 37.82 36.22 36.56 46,648,568 -0.82(-2.20%)
Apr 29, 2008 35.81 37.49 35.70 37.38 44,406,840 +1.34(+3.73%)
Apr 28, 2008 36.52 36.54 35.72 36.04 37,940,548 -0.33(-0.92%)
Apr 25, 2008 35.81 36.71 35.25 36.37 96,287,120 +2.17(+6.34%)
Apr 24, 2008 35.30 35.38 34.00 34.20 52,871,128 -0.77(-2.19%)
Apr 23, 2008 35.20 36.48 34.77 34.97 62,799,068 -0.04(-0.13%)
Apr 22, 2008 35.60 35.69 34.33 35.01 47,778,408 -0.74(-2.07%)
Apr 21, 2008 34.04 35.94 33.82 35.75 75,234,080 +1.65(+4.84%)
Apr 18, 2008 33.49 34.29 33.12 34.10 69,013,408 +3.12(+10.09%)
Apr 17, 2008 31.87 32.74 30.86 30.98 80,867,800 -0.80(-2.52%)
Apr 16, 2008 29.20 31.98 29.07 31.77 97,645,376 +2.94(+10.18%)
Apr 15, 2008 29.39 29.68 28.52 28.84 44,091,968 -0.08(-0.27%)
Apr 14, 2008 28.45 29.10 28.00 28.92 41,262,260 +0.49(+1.73%)
Apr 11, 2008 28.33 28.94 27.96 28.42 46,542,320 -0.78(-2.66%)
Apr 10, 2008 28.80 29.37 28.01 29.20 62,808,248 +0.32(+1.10%)
Apr 09, 2008 29.44 29.84 28.46 28.88 64,834,200 -0.71(-2.41%)
Apr 08, 2008 29.70 30.44 29.19 29.59 56,384,200 -0.41(-1.35%)
Apr 07, 2008 29.88 30.68 29.43 30.00 68,947,456 +0.61(+2.08%)
Apr 04, 2008 28.73 30.05 28.35 29.39 79,985,328 +0.72(+2.53%)
Apr 03, 2008 27.55 28.92 27.33 28.66 85,782,800 +0.52(+1.83%)
Apr 02, 2008 26.94 29.20 26.44 28.15 139,836,864 +0.82(+3.01%)
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.