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 (%)
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%)
May 01, 2014 154.59 160.22 154.35 158.69 4,034,686 +4.84(+3.15%)
Apr 30, 2014 153.35 154.99 150.40 153.85 4,167,113 -1.30(-0.84%)
Apr 29, 2014 150.81 156.99 150.02 155.15 5,144,187 +4.22(+2.80%)
Apr 28, 2014 162.61 162.99 148.16 150.93 9,999,587 -11.98(-7.35%)
Apr 25, 2014 164.32 167.36 159.28 162.91 9,467,154 +3.17(+1.98%)
Apr 24, 2014 161.62 161.67 154.58 159.74 6,218,086 +0.40(+0.25%)
Apr 23, 2014 162.25 162.68 158.44 159.34 2,959,895 -3.67(-2.25%)
Apr 22, 2014 160.27 164.42 160.20 163.01 3,889,047 +2.90(+1.81%)
Apr 21, 2014 157.23 160.14 155.99 160.11 3,000,129 +4.31(+2.77%)
Apr 17, 2014 156.27 155.80 155.80 155.80 3,386,500 -1.43(-0.91%)
Apr 16, 2014 159.29 159.50 152.10 157.23 3,829,347 +1.76(+1.13%)
Apr 15, 2014 153.81 155.80 147.25 155.47 5,335,102 +1.72(+1.12%)
Apr 14, 2014 153.36 155.83 150.28 153.75 3,767,806 +4.01(+2.68%)
Apr 11, 2014 148.50 153.26 147.23 149.74 4,388,127 -1.23(-0.81%)
Apr 10, 2014 159.20 159.81 148.92 150.97 6,635,579 -6.71(-4.26%)
Apr 09, 2014 153.05 157.85 149.31 157.68 5,647,716 +6.72(+4.45%)
Apr 08, 2014 145.37 153.36 145.01 150.96 7,427,943 +7.45(+5.19%)
Apr 07, 2014 147.96 149.46 140.66 143.51 10,283,384 -5.84(-3.91%)
Apr 04, 2014 157.83 158.17 148.50 149.35 8,203,813 -8.10(-5.14%)
Apr 03, 2014 160.69 162.20 155.50 157.45 4,377,079 -3.02(-1.88%)
Apr 02, 2014 160.76 163.58 159.37 160.47 4,421,445 +1.29(+0.81%)
Apr 01, 2014 155.20 159.60 155.12 159.18 5,348,868 +6.91(+4.54%)
Mar 31, 2014 154.09 157.90 151.31 152.27 5,336,777 +1.61(+1.07%)
Mar 28, 2014 151.90 155.40 150.30 150.66 4,506,672 -0.34(-0.23%)
Mar 27, 2014 151.26 152.80 144.16 151.00 8,216,382 -1.12(-0.74%)
Mar 26, 2014 157.95 159.82 152.03 152.12 4,509,803 -3.93(-2.52%)
Mar 25, 2014 158.43 159.62 154.70 156.05 4,284,749 -1.33(-0.85%)
Mar 24, 2014 158.84 159.94 154.60 157.38 4,676,960 -0.93(-0.59%)
Mar 21, 2014 160.71 161.50 156.75 158.31 4,527,585 +0.83(+0.53%)
Mar 20, 2014 159.11 161.27 157.03 157.48 4,285,804 -3.10(-1.93%)
Mar 19, 2014 163.87 164.02 159.04 160.58 4,426,040 -3.51(-2.14%)
Mar 18, 2014 162.70 165.67 161.20 164.09 3,559,706 +2.43(+1.50%)
Mar 17, 2014 163.01 165.75 161.38 161.66 4,438,340 +1.07(+0.67%)
Mar 14, 2014 165.19 165.94 160.28 160.59 6,017,424 -5.50(-3.31%)
Mar 13, 2014 175.50 175.65 164.44 166.09 5,811,674 -8.09(-4.64%)
Mar 12, 2014 171.76 175.45 169.26 174.18 4,048,644 +0.68(+0.39%)
Mar 11, 2014 180.33 180.62 172.35 173.50 4,194,765 -6.06(-3.37%)
Mar 10, 2014 181.58 181.63 174.99 179.56 4,207,748 -2.48(-1.36%)
Mar 07, 2014 185.50 189.34 180.95 182.04 6,768,858 -2.60(-1.41%)
Mar 06, 2014 175.47 186.00 175.01 184.64 8,729,562 +10.07(+5.77%)
Mar 05, 2014 173.59 174.88 172.90 174.57 2,497,270 +2.15(+1.25%)
Mar 04, 2014 173.35 173.90 171.25 172.42 4,399,130 +2.67(+1.57%)
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.