Skip to main content

Baidu.com SP ADR (NQ: BIDU )

106.20 +1.22 (+1.16%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 151.48 152.07 149.58 150.92 3,043,431 -2.90(-1.89%)
Mar 30, 2023 154.51 156.49 152.06 153.82 3,540,656 -4.13(-2.61%)
Mar 29, 2023 157.70 158.80 155.09 157.95 2,359,208 -2.01(-1.26%)
Mar 28, 2023 157.01 160.53 156.40 159.96 4,426,841 +7.23(+4.73%)
Mar 27, 2023 152.60 153.86 150.61 152.73 2,915,780 -3.54(-2.27%)
Mar 24, 2023 154.34 159.65 154.34 156.27 5,371,094 +5.36(+3.55%)
Mar 23, 2023 153.03 154.28 148.59 150.91 2,833,136 +2.25(+1.51%)
Mar 22, 2023 150.09 151.73 147.90 148.66 1,735,513 -3.09(-2.04%)
Mar 21, 2023 150.75 152.59 149.30 151.75 3,069,313 +1.57(+1.05%)
Mar 20, 2023 144.42 155.30 144.23 150.18 5,909,678 +3.34(+2.27%)
Mar 17, 2023 143.73 147.40 141.28 146.84 7,689,139 +8.68(+6.28%)
Mar 16, 2023 126.50 139.27 126.33 138.16 8,863,638 +5.06(+3.80%)
Mar 15, 2023 131.81 133.70 128.12 133.10 4,168,077 -3.60(-2.63%)
Mar 14, 2023 133.50 137.50 132.50 136.70 2,365,926 +3.05(+2.28%)
Mar 13, 2023 132.30 135.90 130.91 133.65 2,431,151 +1.23(+0.93%)
Mar 10, 2023 131.50 134.99 130.87 132.42 3,811,707 +0.96(+0.73%)
Mar 09, 2023 139.69 139.69 131.37 131.46 4,338,077 -10.64(-7.49%)
Mar 08, 2023 140.95 143.20 140.35 142.10 1,320,479 -0.54(-0.38%)
Mar 07, 2023 145.39 146.97 142.16 142.64 2,806,480 -6.87(-4.60%)
Mar 06, 2023 150.64 152.45 148.58 149.51 3,135,662 -3.95(-2.57%)
Mar 03, 2023 151.84 154.66 151.19 153.46 3,476,264 +3.23(+2.15%)
Mar 02, 2023 143.50 150.86 143.17 150.23 3,982,853 +6.57(+4.57%)
Mar 01, 2023 145.74 146.24 141.60 143.66 4,936,479 +5.97(+4.34%)
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 1,995,110 +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%)
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.