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, 2009 29.86 30.26 29.43 30.11 14,257,850 +0.29(+0.98%)
Jun 29, 2009 30.44 30.58 29.56 29.82 18,309,630 -0.30(-1.00%)
Jun 26, 2009 29.35 30.18 29.15 30.12 16,440,820 +0.80(+2.74%)
Jun 25, 2009 28.95 29.32 27.82 29.32 18,872,330 +0.98(+3.46%)
Jun 24, 2009 27.76 28.59 27.71 28.34 18,302,290 +1.05(+3.85%)
Jun 23, 2009 27.75 27.97 26.55 27.28 24,946,940 -0.52(-1.86%)
Jun 22, 2009 29.40 29.50 27.40 27.80 24,236,190 -1.96(-6.58%)
Jun 19, 2009 29.33 29.98 29.22 29.76 16,931,870 +0.36(+1.21%)
Jun 18, 2009 29.75 29.75 29.13 29.40 14,791,880 -0.19(-0.64%)
Jun 17, 2009 29.20 29.91 28.84 29.59 20,789,750 +0.69(+2.39%)
Jun 16, 2009 29.44 29.68 28.74 28.90 15,339,760 -0.33(-1.13%)
Jun 15, 2009 28.35 29.38 28.18 29.23 23,893,920 +0.33(+1.15%)
Jun 12, 2009 29.71 29.75 28.59 28.90 22,434,000 -1.17(-3.89%)
Jun 11, 2009 29.81 30.20 29.27 30.07 19,721,930 +0.24(+0.80%)
Jun 10, 2009 30.89 30.97 29.52 29.83 29,479,090 -1.09(-3.51%)
Jun 09, 2009 30.53 31.02 30.20 30.92 21,780,670 +0.53(+1.73%)
Jun 08, 2009 29.65 30.45 29.25 30.39 22,501,830 -0.02(-0.06%)
Jun 05, 2009 29.77 30.77 29.53 30.41 28,059,950 +1.07(+3.64%)
Jun 04, 2009 28.95 29.48 28.57 29.34 20,265,030 +0.65(+2.28%)
Jun 03, 2009 27.67 28.80 27.50 28.69 21,589,250 +0.89(+3.19%)
Jun 02, 2009 28.40 28.55 27.72 27.80 20,329,430 -0.80(-2.79%)
Jun 01, 2009 26.82 28.82 26.68 28.60 28,005,930 +2.22(+8.41%)
May 29, 2009 26.00 26.42 25.95 26.38 13,335,660 +0.56(+2.17%)
May 28, 2009 25.47 25.98 25.30 25.82 14,413,360 +0.71(+2.82%)
May 27, 2009 24.74 25.50 24.56 25.11 13,922,190 +0.38(+1.52%)
May 26, 2009 23.65 24.86 23.65 24.74 12,664,180 +0.75(+3.11%)
May 22, 2009 24.25 24.43 23.65 23.99 7,846,640 -0.06(-0.24%)
May 21, 2009 24.32 24.40 23.70 24.05 12,330,950 -0.66(-2.66%)
May 20, 2009 24.85 25.48 24.42 24.70 14,862,000 +0.01(+0.03%)
May 19, 2009 24.51 24.91 24.16 24.70 13,237,460 +0.34(+1.39%)
May 18, 2009 23.90 24.44 23.43 24.36 13,847,320 +0.86(+3.65%)
May 15, 2009 23.36 23.88 23.23 23.50 9,156,090 +0.04(+0.17%)
May 14, 2009 23.05 23.66 22.95 23.46 13,860,160 +0.36(+1.56%)
May 13, 2009 23.77 24.07 22.98 23.10 15,861,750 -1.02(-4.22%)
May 12, 2009 24.18 24.34 23.60 24.12 14,761,240 +0.16(+0.68%)
May 11, 2009 24.11 24.48 23.70 23.95 16,343,920 -0.65(-2.62%)
May 08, 2009 25.00 25.20 23.76 24.60 22,876,960 -0.10(-0.40%)
May 07, 2009 25.77 25.80 24.30 24.70 24,548,760 -0.87(-3.39%)
May 06, 2009 25.16 25.70 24.78 25.57 23,632,250 +0.59(+2.35%)
May 05, 2009 24.80 24.98 24.27 24.98 15,669,970 +0.16(+0.62%)
May 04, 2009 23.84 24.83 23.66 24.82 21,947,420 +1.26(+5.36%)
May 01, 2009 23.40 23.82 23.09 23.56 13,282,180 +0.27(+1.16%)
Apr 30, 2009 23.20 23.64 22.98 23.29 21,424,670 +0.56(+2.47%)
Apr 29, 2009 22.32 22.95 22.00 22.73 25,028,060 +0.61(+2.76%)
Apr 28, 2009 22.95 23.66 21.73 22.12 50,772,448 -0.37(-1.63%)
Apr 27, 2009 21.67 22.52 21.56 22.49 23,676,870 +0.73(+3.36%)
Apr 24, 2009 21.54 21.99 20.96 21.75 22,776,240 +0.50(+2.37%)
Apr 23, 2009 21.38 21.59 20.84 21.25 14,921,210 +0.42(+2.00%)
Apr 22, 2009 20.43 21.80 20.27 20.83 23,371,360 +0.38(+1.84%)
Apr 21, 2009 19.55 20.50 19.46 20.46 13,611,780 +0.46(+2.28%)
Apr 20, 2009 20.50 20.78 19.77 20.00 19,140,750 -1.01(-4.80%)
Apr 17, 2009 19.94 21.11 19.93 21.01 25,189,790 +0.66(+3.26%)
Apr 16, 2009 19.75 20.49 19.33 20.34 26,564,320 +0.74(+3.79%)
Apr 15, 2009 19.57 19.76 18.91 19.60 15,305,870 -0.19(-0.97%)
Apr 14, 2009 20.29 20.39 19.60 19.80 17,147,490 -0.15(-0.77%)
Apr 13, 2009 18.95 20.07 18.80 19.95 22,253,810 +0.92(+4.81%)
Apr 09, 2009 18.90 19.34 18.18 19.03 22,387,500 +0.77(+4.23%)
Apr 08, 2009 18.00 18.49 17.77 18.26 16,894,750 +0.52(+2.91%)
Apr 07, 2009 18.25 18.39 17.71 17.74 16,967,080 -0.90(-4.82%)
Apr 06, 2009 18.50 18.75 18.11 18.64 11,337,290 -0.11(-0.58%)
Apr 03, 2009 18.50 19.00 18.00 18.75 15,381,380 +0.26(+1.40%)
Apr 02, 2009 18.34 19.00 18.22 18.49 25,323,840 +1.02(+5.81%)
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.