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 (%)
Dec 31, 2009 41.77 41.12 41.12 41.12 67,150,000 -0.50(-1.20%)
Dec 30, 2009 41.69 41.99 41.42 41.62 7,272,900 -0.34(-0.81%)
Dec 29, 2009 42.65 42.67 41.81 41.96 7,870,660 -0.47(-1.10%)
Dec 28, 2009 41.85 42.64 41.77 42.43 11,082,130 +0.83(+2.00%)
Dec 24, 2009 41.59 42.18 41.41 41.60 7,954,040 +0.18(+0.43%)
Dec 23, 2009 40.01 41.50 40.00 41.42 13,626,170 +1.54(+3.86%)
Dec 22, 2009 40.85 41.05 39.46 39.88 16,770,150 -0.86(-2.10%)
Dec 21, 2009 41.52 41.79 40.57 40.74 11,350,820 -0.70(-1.69%)
Dec 18, 2009 41.72 41.96 41.13 41.44 13,512,480 -0.14(-0.35%)
Dec 17, 2009 42.22 42.51 41.50 41.58 13,355,020 -1.04(-2.44%)
Dec 16, 2009 42.63 42.92 42.35 42.63 7,676,330 +0.23(+0.53%)
Dec 15, 2009 42.25 42.98 42.17 42.40 10,577,090 -0.05(-0.12%)
Dec 14, 2009 41.94 42.50 41.64 42.45 7,744,380 +0.64(+1.53%)
Dec 11, 2009 42.46 42.50 41.70 41.81 6,957,770 -0.42(-1.00%)
Dec 10, 2009 42.72 42.88 42.20 42.23 9,152,640 -0.41(-0.97%)
Dec 09, 2009 41.90 42.67 41.51 42.65 12,394,360 +0.76(+1.82%)
Dec 08, 2009 41.71 42.41 41.61 41.88 10,835,920 -0.22(-0.51%)
Dec 07, 2009 42.40 42.57 41.81 42.10 12,660,060 -0.43(-1.02%)
Dec 04, 2009 43.27 43.55 42.20 42.53 15,837,310 -0.26(-0.60%)
Dec 03, 2009 43.46 43.85 42.67 42.79 11,824,560 -0.68(-1.57%)
Dec 02, 2009 43.63 44.10 43.33 43.47 13,241,060 -0.08(-0.19%)
Dec 01, 2009 43.86 43.95 43.26 43.55 14,343,570 +0.18(+0.42%)
Nov 30, 2009 43.51 43.77 42.86 43.37 18,884,430 -0.60(-1.36%)
Nov 27, 2009 42.65 44.15 42.55 43.97 13,379,180 -0.25(-0.56%)
Nov 25, 2009 43.83 44.33 43.71 44.22 12,251,120 +0.66(+1.52%)
Nov 24, 2009 43.55 43.73 42.90 43.55 12,134,230 -0.35(-0.79%)
Nov 23, 2009 43.39 43.99 43.32 43.90 14,280,440 +1.14(+2.67%)
Nov 20, 2009 42.42 42.78 42.18 42.76 11,138,750 -0.04(-0.10%)
Nov 19, 2009 43.12 43.19 42.32 42.80 14,169,080 -0.71(-1.63%)
Nov 18, 2009 44.05 44.10 43.12 43.51 17,061,350 -0.64(-1.45%)
Nov 17, 2009 43.60 44.29 43.56 44.15 13,003,500 +0.32(+0.73%)
Nov 16, 2009 43.73 44.26 43.41 43.83 16,695,540 +0.58(+1.35%)
Nov 13, 2009 42.67 43.25 42.43 43.25 12,253,550 +0.53(+1.25%)
Nov 12, 2009 42.80 43.39 42.43 42.72 16,085,330 -0.34(-0.78%)
Nov 11, 2009 43.19 43.84 42.31 43.05 21,532,920 +0.24(+0.56%)
Nov 10, 2009 42.55 42.89 42.17 42.81 14,839,770 +0.22(+0.53%)
Nov 09, 2009 41.60 42.59 41.44 42.59 26,091,350 +1.61(+3.94%)
Nov 06, 2009 39.06 41.05 39.00 40.97 26,381,640 +1.35(+3.41%)
Nov 05, 2009 38.95 39.74 38.87 39.62 18,674,690 +0.99(+2.55%)
Nov 04, 2009 38.60 39.20 38.50 38.64 15,831,500 +0.33(+0.87%)
Nov 03, 2009 37.04 38.45 36.91 38.30 14,405,160 +0.76(+2.02%)
Nov 02, 2009 37.95 38.05 37.00 37.55 21,915,620 -0.25(-0.65%)
Oct 30, 2009 39.18 39.89 37.68 37.79 26,639,030 -1.55(-3.93%)
Oct 29, 2009 39.57 40.09 38.91 39.34 25,069,720 -0.34(-0.86%)
Oct 28, 2009 38.37 39.94 38.34 39.68 47,793,780 +1.32(+3.43%)
Oct 27, 2009 35.57 38.82 35.30 38.37 107,478,032 -4.93(-11.39%)
Oct 26, 2009 43.89 43.99 42.45 43.30 35,072,968 -0.23(-0.54%)
Oct 23, 2009 43.25 43.75 41.85 43.53 32,623,830 +1.97(+4.74%)
Oct 22, 2009 40.40 41.62 40.34 41.56 12,688,910 +0.97(+2.38%)
Oct 21, 2009 40.46 41.65 40.46 40.59 13,732,820 -0.28(-0.69%)
Oct 20, 2009 40.57 41.89 40.42 40.87 19,052,110 -0.23(-0.56%)
Oct 19, 2009 39.67 41.30 39.23 41.10 20,993,480 +1.52(+3.85%)
Oct 16, 2009 40.18 40.38 39.55 39.58 16,337,290 -0.41(-1.03%)
Oct 15, 2009 40.90 41.22 39.89 39.99 22,712,810 -1.03(-2.51%)
Oct 14, 2009 41.37 41.70 40.59 41.02 18,230,790 +0.27(+0.66%)
Oct 13, 2009 41.30 41.47 40.44 40.75 27,336,490 -0.60(-1.45%)
Oct 12, 2009 41.99 42.63 41.07 41.35 27,697,610 -1.36(-3.18%)
Oct 09, 2009 41.89 42.87 41.55 42.71 27,000,380 +1.44(+3.49%)
Oct 08, 2009 41.73 41.99 41.03 41.27 22,866,300 -0.11(-0.27%)
Oct 07, 2009 39.90 41.46 39.90 41.38 27,640,960 +1.28(+3.19%)
Oct 06, 2009 38.62 40.12 38.62 40.10 32,222,480 +1.91(+5.00%)
Oct 05, 2009 37.90 38.30 37.70 38.19 10,796,840 +0.67(+1.78%)
Oct 02, 2009 36.95 38.30 36.60 37.52 14,287,810 +0.32(+0.86%)
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.