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 (%)
Jul 31, 2014 216.14 220.60 215.13 216.05 4,599,328 -3.08(-1.41%)
Jul 30, 2014 221.67 222.54 218.82 219.13 4,007,049 -0.87(-0.40%)
Jul 29, 2014 226.34 226.34 219.76 220.00 4,361,920 -5.80(-2.57%)
Jul 28, 2014 226.66 229.60 224.02 225.80 5,189,323 -0.70(-0.31%)
Jul 25, 2014 221.18 226.76 217.00 226.50 12,597,401 +22.23(+10.88%)
Jul 24, 2014 203.60 205.50 201.91 204.27 6,814,525 +4.15(+2.07%)
Jul 23, 2014 199.25 201.00 198.19 200.12 2,873,525 +1.69(+0.85%)
Jul 22, 2014 199.52 200.05 197.75 198.43 3,415,743 +0.71(+0.36%)
Jul 21, 2014 194.15 199.09 193.00 197.72 5,308,467 +6.55(+3.43%)
Jul 18, 2014 188.11 191.70 187.00 191.17 2,230,169 +4.26(+2.28%)
Jul 17, 2014 187.67 191.41 186.03 186.91 2,396,425 -2.51(-1.33%)
Jul 16, 2014 190.82 193.40 189.31 189.42 2,045,281 -0.45(-0.24%)
Jul 15, 2014 188.95 190.44 186.79 189.87 2,416,631 +1.35(+0.72%)
Jul 14, 2014 188.00 190.48 186.73 188.52 2,013,954 +2.42(+1.30%)
Jul 11, 2014 184.02 186.54 183.03 186.10 1,942,397 +2.78(+1.52%)
Jul 10, 2014 180.01 185.35 176.69 183.32 2,926,022 -1.62(-0.88%)
Jul 09, 2014 182.09 185.08 179.84 184.94 2,197,774 +2.64(+1.45%)
Jul 08, 2014 187.71 188.40 177.82 182.30 3,934,522 -5.70(-3.03%)
Jul 07, 2014 191.84 191.84 187.64 188.00 2,044,862 -3.20(-1.67%)
Jul 03, 2014 191.36 191.20 191.20 191.20 1,878,500 +1.24(+0.65%)
Jul 02, 2014 192.21 193.89 189.42 189.96 3,355,131 -1.32(-0.69%)
Jul 01, 2014 188.05 191.56 186.50 191.28 4,104,191 +4.47(+2.39%)
Jun 30, 2014 185.41 188.66 184.16 186.81 3,147,536 +1.85(+1.00%)
Jun 27, 2014 183.45 185.54 182.85 184.96 2,136,410 +1.25(+0.68%)
Jun 26, 2014 184.46 185.90 182.34 183.71 2,142,175 -0.75(-0.41%)
Jun 25, 2014 180.00 185.82 179.26 184.46 4,298,404 +3.27(+1.80%)
Jun 24, 2014 177.02 184.29 176.20 181.19 5,866,626 +3.65(+2.06%)
Jun 23, 2014 174.00 178.92 174.00 177.54 3,280,625 +3.04(+1.74%)
Jun 20, 2014 175.17 176.96 172.90 174.50 2,521,840 +0.11(+0.06%)
Jun 19, 2014 177.10 177.17 173.21 174.39 1,614,242 -2.29(-1.30%)
Jun 18, 2014 178.41 178.41 174.53 176.68 2,584,860 -1.54(-0.86%)
Jun 17, 2014 177.89 179.26 176.17 178.22 2,051,346 +1.34(+0.76%)
Jun 16, 2014 177.45 177.47 174.56 176.88 2,166,958 -1.17(-0.66%)
Jun 13, 2014 176.31 179.50 175.80 178.05 2,380,728 +2.07(+1.18%)
Jun 12, 2014 176.50 179.50 174.76 175.98 3,058,524 -0.53(-0.30%)
Jun 11, 2014 174.14 178.68 173.56 176.51 3,243,527 +0.37(+0.21%)
Jun 10, 2014 171.65 176.28 171.08 176.14 4,108,186 +3.80(+2.20%)
Jun 06, 2014 166.50 173.34 166.50 172.34 4,814,235 +5.92(+3.56%)
Jun 05, 2014 162.90 168.14 162.68 166.42 2,299,940 +3.04(+1.86%)
Jun 04, 2014 162.51 164.50 160.80 163.38 1,794,523 -0.29(-0.18%)
Jun 03, 2014 167.00 167.19 162.80 163.67 2,705,905 -3.58(-2.14%)
Jun 02, 2014 166.50 167.58 164.27 167.25 1,970,108 +1.44(+0.87%)
May 30, 2014 167.78 167.87 165.05 165.81 1,946,823 -1.69(-1.01%)
May 29, 2014 166.71 169.59 165.52 167.50 2,256,201 +1.33(+0.80%)
May 28, 2014 169.74 170.79 166.00 166.17 2,798,917 -3.15(-1.86%)
May 27, 2014 168.04 170.31 167.23 169.32 3,306,535 +1.69(+1.01%)
May 23, 2014 162.90 167.63 167.63 167.63 2,700,400 +4.40(+2.70%)
May 22, 2014 164.28 164.97 161.50 163.23 2,431,952 -0.74(-0.45%)
May 21, 2014 159.69 164.49 158.82 163.97 3,361,389 +5.55(+3.50%)
May 20, 2014 158.15 159.92 156.29 158.42 2,672,743 +0.77(+0.49%)
May 19, 2014 154.45 158.39 152.71 157.65 2,520,528 +2.88(+1.86%)
May 16, 2014 154.65 155.64 152.47 154.77 2,732,712 -0.62(-0.40%)
May 15, 2014 156.65 156.72 152.08 155.39 2,479,401 -0.63(-0.40%)
May 14, 2014 156.00 158.75 155.64 156.02 2,545,634 -0.09(-0.06%)
May 13, 2014 159.39 159.61 155.12 156.11 2,913,164 -3.77(-2.36%)
May 12, 2014 154.67 160.17 154.07 159.88 4,256,572 +7.03(+4.60%)
May 09, 2014 151.00 153.23 148.52 152.85 2,460,109 +2.47(+1.64%)
May 08, 2014 151.14 154.59 149.31 150.38 3,685,000 -0.89(-0.59%)
May 07, 2014 157.03 157.50 148.44 151.27 6,162,130 -6.56(-4.16%)
May 06, 2014 159.73 162.81 157.73 157.83 2,683,397 -1.90(-1.19%)
May 05, 2014 158.23 159.85 156.57 159.73 2,157,534 -0.18(-0.11%)
May 02, 2014 159.66 161.40 158.21 159.91 2,898,802 +1.22(+0.77%)
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.