Baidu.com SP ADR (NQ: BIDU )

105.36 +0.37 (+0.35%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 240.14 242.62 238.65 238.77 6,261,207 +1.76(+0.74%)
Oct 30, 2014 222.30 237.55 222.00 237.01 10,611,752 +12.46(+5.55%)
Oct 29, 2014 227.37 227.75 219.61 224.55 7,728,148 -4.41(-1.93%)
Oct 28, 2014 222.54 229.72 221.37 228.96 4,661,308 +9.04(+4.11%)
Oct 27, 2014 220.51 223.35 219.18 219.92 3,079,558 -2.63(-1.18%)
Oct 24, 2014 218.05 222.81 215.52 222.55 2,983,316 +5.52(+2.54%)
Oct 23, 2014 220.20 222.50 216.52 217.03 3,419,630 -2.23(-1.02%)
Oct 22, 2014 224.14 224.21 218.25 219.26 2,511,163 -3.09(-1.39%)
Oct 21, 2014 218.08 223.95 218.00 222.35 3,969,917 +5.73(+2.65%)
Oct 20, 2014 212.35 217.07 211.20 216.62 2,554,966 +4.89(+2.31%)
Oct 17, 2014 214.22 217.47 210.40 211.73 4,245,735 +0.51(+0.24%)
Oct 16, 2014 203.59 211.16 202.73 211.22 5,832,650 +5.49(+2.67%)
Oct 15, 2014 195.43 206.27 194.31 205.73 5,956,025 +6.66(+3.35%)
Oct 14, 2014 202.31 203.00 196.65 199.07 4,112,609 -0.61(-0.31%)
Oct 13, 2014 204.57 207.89 197.86 199.68 4,129,834 -3.67(-1.80%)
Oct 10, 2014 211.54 214.99 204.20 203.35 5,867,973 -9.65(-4.53%)
Oct 09, 2014 216.51 219.97 212.83 213.00 3,471,200 -4.54(-2.09%)
Oct 08, 2014 215.42 217.98 211.55 217.54 3,662,453 +1.91(+0.89%)
Oct 07, 2014 216.20 221.99 214.61 215.63 3,596,152 -1.57(-0.72%)
Oct 06, 2014 218.00 219.94 216.45 217.20 2,157,121 +0.75(+0.35%)
Oct 03, 2014 216.18 218.55 215.29 216.45 2,724,947 +1.65(+0.77%)
Oct 02, 2014 212.59 216.94 207.10 214.80 3,948,538 +2.77(+1.31%)
Oct 01, 2014 218.00 218.19 209.50 212.03 3,832,209 -6.20(-2.84%)
Sep 30, 2014 221.42 222.37 216.76 218.23 3,040,016 -2.24(-1.02%)
Sep 29, 2014 219.42 222.54 217.05 220.47 3,235,764 +1.45(+0.66%)
Sep 26, 2014 217.77 219.90 217.11 219.02 2,299,945 +1.47(+0.68%)
Sep 25, 2014 221.14 222.00 215.44 217.55 3,302,531 -4.42(-1.99%)
Sep 24, 2014 217.70 223.05 215.66 221.97 3,147,119 +7.18(+3.34%)
Sep 23, 2014 213.70 219.00 212.29 214.79 3,452,057 -0.07(-0.03%)
Sep 22, 2014 222.31 223.48 213.01 214.86 4,678,456 -10.07(-4.48%)
Sep 19, 2014 229.92 231.41 222.75 224.93 6,417,424 -3.52(-1.54%)
Sep 18, 2014 220.71 228.59 219.85 228.45 4,663,405 +9.37(+4.28%)
Sep 17, 2014 217.37 219.81 215.00 219.08 3,751,629 +3.51(+1.63%)
Sep 16, 2014 210.00 216.94 208.90 215.57 4,120,928 +4.84(+2.30%)
Sep 15, 2014 218.11 218.68 208.35 210.73 3,514,775 -7.23(-3.32%)
Sep 12, 2014 219.41 221.25 216.50 217.96 2,294,660 -2.06(-0.94%)
Sep 11, 2014 219.79 221.45 218.33 220.02 1,562,135 -0.66(-0.30%)
Sep 10, 2014 220.41 220.99 217.65 220.68 2,426,327 -0.55(-0.25%)
Sep 09, 2014 225.50 228.46 219.57 221.23 2,288,759 -4.23(-1.88%)
Sep 08, 2014 225.80 229.62 224.00 225.46 2,316,400 -1.24(-0.55%)
Sep 05, 2014 224.48 227.00 223.33 226.70 1,822,852 +2.50(+1.12%)
Sep 04, 2014 228.96 230.56 223.63 224.20 3,023,520 -3.25(-1.43%)
Sep 03, 2014 227.50 231.40 224.00 227.45 4,636,655 +2.65(+1.18%)
Sep 02, 2014 215.27 224.97 215.00 224.80 5,165,404 +10.28(+4.79%)
Aug 29, 2014 214.56 214.52 214.52 214.52 1,455,000 +0.71(+0.33%)
Aug 28, 2014 214.50 214.74 211.51 213.81 2,599,256 -1.65(-0.77%)
Aug 27, 2014 216.47 217.50 215.11 215.46 1,025,446 -0.62(-0.29%)
Aug 26, 2014 217.98 218.50 215.81 216.08 1,861,627 -0.72(-0.33%)
Aug 25, 2014 214.49 218.71 214.49 216.80 2,036,207 +2.61(+1.22%)
Aug 22, 2014 216.80 216.80 213.60 214.19 1,872,943 -2.65(-1.22%)
Aug 21, 2014 218.52 220.48 215.02 216.84 2,460,923 -2.18(-1.00%)
Aug 20, 2014 217.96 219.50 215.43 219.02 1,410,829 +0.81(+0.37%)
Aug 19, 2014 219.42 220.00 216.58 218.21 1,772,144 -1.03(-0.47%)
Aug 18, 2014 220.00 221.22 218.88 219.24 1,902,741 +0.39(+0.18%)
Aug 15, 2014 221.40 221.56 217.09 218.85 2,525,416 -0.73(-0.33%)
Aug 14, 2014 219.00 221.68 218.64 219.58 2,361,773 +0.99(+0.45%)
Aug 13, 2014 218.10 219.78 217.64 218.59 2,538,127 +2.43(+1.12%)
Aug 12, 2014 217.77 218.70 214.75 216.16 1,515,366 -1.82(-0.83%)
Aug 11, 2014 217.00 220.39 216.10 217.98 2,369,417 +2.89(+1.34%)
Aug 08, 2014 214.39 215.79 213.00 215.09 1,985,028 +1.58(+0.74%)
Aug 07, 2014 216.01 217.00 211.86 213.51 2,120,832 -1.63(-0.76%)
Aug 06, 2014 213.57 217.38 212.28 215.14 1,992,536 -0.43(-0.20%)
Aug 05, 2014 218.46 220.40 214.58 215.57 2,747,474 -3.33(-1.52%)
Aug 04, 2014 213.19 220.57 213.06 218.90 3,411,040 +6.52(+3.07%)
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.