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 (%)
Nov 30, 2007 39.68 39.70 37.41 38.20 87,840,912 +0.25(+0.65%)
Nov 29, 2007 36.65 38.60 36.52 37.95 89,574,160 +1.22(+3.33%)
Nov 28, 2007 35.45 36.76 34.86 36.73 92,187,960 +2.59(+7.59%)
Nov 27, 2007 33.50 34.22 32.06 34.13 108,187,752 +1.52(+4.66%)
Nov 26, 2007 31.20 34.08 30.93 32.61 115,574,312 +1.73(+5.59%)
Nov 23, 2007 31.45 31.67 30.53 30.89 32,277,860 +0.09(+0.31%)
Nov 21, 2007 30.61 31.61 30.26 30.79 69,235,288 -0.56(-1.78%)
Nov 20, 2007 31.40 32.83 30.52 31.35 102,332,056 +0.60(+1.96%)
Nov 19, 2007 30.62 31.86 30.15 30.75 77,237,672 -0.75(-2.38%)
Nov 16, 2007 33.20 33.23 30.84 31.50 97,760,152 -1.27(-3.88%)
Nov 15, 2007 33.85 35.30 31.56 32.77 97,590,920 -1.63(-4.74%)
Nov 14, 2007 36.67 36.98 33.66 34.40 117,720,392 +0.25(+0.75%)
Nov 13, 2007 31.34 34.15 31.24 34.15 91,763,176 +4.00(+13.25%)
Nov 12, 2007 33.50 34.45 30.09 30.15 88,867,408 -4.15(-12.09%)
Nov 09, 2007 33.85 35.96 33.40 34.30 82,871,328 -1.49(-4.17%)
Nov 08, 2007 39.80 39.80 34.70 35.79 116,365,608 -3.71(-9.40%)
Nov 07, 2007 39.94 41.17 39.35 39.50 66,230,448 -1.27(-3.12%)
Nov 06, 2007 42.40 42.92 39.26 40.77 139,307,600 -0.92(-2.20%)
Nov 05, 2007 40.30 42.13 39.96 41.69 99,784,056 +0.79(+1.93%)
Nov 02, 2007 39.87 40.90 38.76 40.90 91,643,360 +2.30(+5.97%)
Nov 01, 2007 37.68 39.35 37.55 38.59 75,968,080 +0.35(+0.90%)
Oct 31, 2007 37.83 38.43 37.20 38.25 61,446,248 +1.15(+3.10%)
Oct 30, 2007 36.52 38.55 36.26 37.10 86,309,376 +0.55(+1.50%)
Oct 29, 2007 36.10 36.77 35.73 36.55 51,737,540 +1.21(+3.43%)
Oct 26, 2007 34.80 35.99 34.20 35.34 116,344,000 +1.91(+5.71%)
Oct 25, 2007 34.20 34.89 33.21 33.43 75,729,032 -0.17(-0.51%)
Oct 24, 2007 34.39 34.65 32.84 33.60 73,515,856 -1.39(-3.97%)
Oct 23, 2007 32.50 35.00 32.38 34.99 76,181,552 +3.36(+10.64%)
Oct 22, 2007 31.12 31.82 30.50 31.63 45,196,000 +0.02(+0.05%)
Oct 19, 2007 32.06 32.20 31.28 31.61 56,032,208 -0.39(-1.22%)
Oct 18, 2007 31.40 32.29 31.03 32.00 66,302,680 +0.38(+1.20%)
Oct 17, 2007 32.32 32.37 30.82 31.62 81,214,032 +0.87(+2.84%)
Oct 16, 2007 30.66 31.92 30.25 30.75 83,183,080 -0.75(-2.37%)
Oct 15, 2007 32.20 32.44 30.95 31.50 95,876,992 -0.80(-2.49%)
Oct 12, 2007 30.11 32.59 29.40 32.30 192,546,800 +1.42(+4.60%)
Oct 11, 2007 34.71 35.95 30.12 30.88 200,457,760 -3.44(-10.02%)
Oct 10, 2007 32.80 34.35 32.50 34.32 47,010,580 +1.44(+4.38%)
Oct 09, 2007 33.00 33.29 32.33 32.88 45,761,928 -0.07(-0.20%)
Oct 08, 2007 32.44 32.95 32.11 32.94 36,309,740 +0.78(+2.43%)
Oct 05, 2007 32.17 32.89 31.83 32.16 56,962,440 +0.66(+2.10%)
Oct 04, 2007 30.97 31.97 30.60 31.50 52,236,380 +0.08(+0.26%)
Oct 03, 2007 31.88 32.30 31.05 31.42 69,651,552 -0.64(-2.00%)
Oct 02, 2007 30.03 32.33 29.90 32.06 142,753,520 +3.58(+12.56%)
Oct 01, 2007 29.20 29.32 28.07 28.48 47,351,808 -0.48(-1.67%)
Sep 28, 2007 29.00 29.55 28.62 28.96 37,937,188 -0.23(-0.79%)
Sep 27, 2007 29.27 29.68 28.95 29.20 43,875,060 +0.40(+1.40%)
Sep 26, 2007 29.74 29.78 28.52 28.79 62,887,768 -1.20(-4.00%)
Sep 25, 2007 29.94 30.44 29.55 29.99 63,657,540 -0.35(-1.15%)
Sep 24, 2007 29.10 30.37 28.86 30.34 100,037,336 +1.88(+6.61%)
Sep 21, 2007 28.16 28.50 27.86 28.46 50,308,128 +0.85(+3.09%)
Sep 20, 2007 27.55 28.08 27.15 27.61 56,957,980 +0.01(+0.05%)
Sep 19, 2007 27.34 28.45 27.16 27.59 118,250,312 +0.72(+2.66%)
Sep 18, 2007 25.97 26.88 25.52 26.88 95,201,768 +1.59(+6.29%)
Sep 17, 2007 23.98 25.35 23.95 25.29 66,818,008 +1.80(+7.67%)
Sep 14, 2007 23.05 23.53 22.90 23.49 18,877,880 +0.24(+1.04%)
Sep 13, 2007 23.29 23.50 23.07 23.25 23,304,220 +0.23(+1.02%)
Sep 12, 2007 22.62 23.16 22.59 23.01 35,661,908 +0.31(+1.36%)
Sep 11, 2007 22.00 22.74 21.75 22.70 56,281,080 +0.89(+4.10%)
Sep 10, 2007 21.76 21.90 20.88 21.81 41,236,920 +0.45(+2.09%)
Sep 07, 2007 21.51 21.84 21.10 21.36 35,352,848 -0.65(-2.96%)
Sep 06, 2007 22.08 22.18 21.53 22.02 32,599,700 +0.04(+0.19%)
Sep 05, 2007 21.55 22.24 21.42 21.97 56,148,648 +0.28(+1.28%)
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.