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 (%)
Dec 31, 2013 175.13 177.88 177.88 177.88 2,761,700 +3.89(+2.24%)
Dec 30, 2013 173.36 175.89 170.60 173.99 2,165,200 +0.22(+0.13%)
Dec 27, 2013 167.76 174.87 167.44 173.77 3,534,480 +6.49(+3.88%)
Dec 26, 2013 169.29 169.65 166.80 167.28 2,087,264 -1.30(-0.77%)
Dec 24, 2013 172.13 172.80 168.12 168.58 1,881,625 -3.72(-2.16%)
Dec 23, 2013 174.08 174.54 170.99 172.30 2,468,026 -1.06(-0.61%)
Dec 20, 2013 170.70 174.89 168.83 173.36 3,148,833 +2.97(+1.74%)
Dec 19, 2013 170.40 171.17 168.85 170.39 2,240,653 -1.10(-0.64%)
Dec 18, 2013 168.80 172.18 166.20 171.49 2,945,237 +3.16(+1.88%)
Dec 17, 2013 170.50 171.50 168.00 168.33 2,047,777 -0.68(-0.40%)
Dec 16, 2013 172.47 173.97 168.31 169.01 2,526,767 -2.23(-1.30%)
Dec 13, 2013 172.75 173.80 169.60 171.24 2,200,425 -0.26(-0.15%)
Dec 12, 2013 173.00 174.39 170.11 171.50 3,694,868 -1.74(-1.00%)
Dec 11, 2013 180.47 181.25 172.61 173.24 4,244,475 -6.69(-3.72%)
Dec 10, 2013 171.70 180.89 171.10 179.93 6,895,341 +8.03(+4.67%)
Dec 09, 2013 169.11 173.65 167.01 171.90 4,349,105 +3.19(+1.89%)
Dec 06, 2013 168.07 170.00 165.45 168.71 0 +1.35(+0.81%)
Dec 05, 2013 168.62 170.78 165.43 167.36 3,964,832 -0.90(-0.53%)
Dec 04, 2013 165.50 169.19 163.31 168.26 2,521,669 +1.21(+0.72%)
Dec 03, 2013 168.01 168.66 166.35 167.05 2,632,282 -1.61(-0.95%)
Dec 02, 2013 167.14 169.13 163.65 168.66 0 +2.09(+1.25%)
Nov 29, 2013 163.51 168.24 163.51 166.57 0 +3.58(+2.20%)
Nov 27, 2013 163.16 165.70 161.98 162.99 0 -0.04(-0.02%)
Nov 26, 2013 155.77 163.28 153.25 163.03 3,913,451 +6.37(+4.07%)
Nov 25, 2013 158.86 160.59 155.66 156.66 2,439,135 -1.43(-0.90%)
Nov 22, 2013 159.25 160.00 156.52 158.09 0 -0.31(-0.20%)
Nov 21, 2013 161.01 161.24 156.81 158.40 3,185,038 -0.36(-0.22%)
Nov 20, 2013 163.32 164.98 158.32 158.76 0 -4.36(-2.67%)
Nov 19, 2013 164.50 165.76 160.20 163.12 3,274,909 +0.25(+0.15%)
Nov 18, 2013 164.00 169.55 161.64 162.87 0 +0.54(+0.33%)
Nov 15, 2013 159.50 163.04 159.30 162.33 0 +3.34(+2.10%)
Nov 14, 2013 153.48 159.60 152.74 158.99 4,217,621 +8.56(+5.69%)
Nov 12, 2013 151.00 154.11 149.56 150.43 1,962,055 -1.17(-0.77%)
Nov 11, 2013 151.11 153.56 150.00 151.60 2,222,616 +0.51(+0.34%)
Nov 08, 2013 147.95 152.60 147.20 151.09 0 +3.74(+2.54%)
Nov 07, 2013 150.56 150.92 142.70 147.35 5,241,186 -2.74(-1.83%)
Nov 06, 2013 154.00 155.49 147.79 150.09 3,793,851 -3.37(-2.20%)
Nov 05, 2013 155.16 155.49 150.20 153.46 5,415,339 -2.56(-1.64%)
Nov 04, 2013 160.36 160.60 155.50 156.02 3,013,095 -4.04(-2.52%)
Nov 01, 2013 162.99 163.12 158.23 160.06 0 -0.74(-0.46%)
Oct 31, 2013 161.59 163.39 157.45 160.80 5,163,783 -4.13(-2.51%)
Oct 30, 2013 168.60 169.75 159.75 164.93 14,091,473 +5.52(+3.47%)
Oct 29, 2013 154.71 159.50 152.53 159.41 5,295,519 +5.29(+3.43%)
Oct 28, 2013 155.51 158.40 152.50 154.12 4,469,518 -5.24(-3.29%)
Oct 25, 2013 162.90 165.40 158.10 159.36 0 -1.98(-1.23%)
Oct 24, 2013 155.76 161.86 155.32 161.34 4,445,923 +6.27(+4.04%)
Oct 23, 2013 155.15 156.50 151.35 155.07 4,788,497 -3.50(-2.21%)
Oct 22, 2013 162.35 164.80 153.22 158.57 4,131,296 -2.64(-1.64%)
Oct 21, 2013 167.55 167.55 160.38 161.21 4,502,994 -4.70(-2.83%)
Oct 18, 2013 157.23 166.39 157.00 165.91 7,361,401 +12.08(+7.85%)
Oct 17, 2013 150.23 154.96 150.00 153.83 3,206,073 +3.63(+2.42%)
Oct 16, 2013 151.72 155.00 149.74 150.20 2,943,349 -1.30(-0.86%)
Oct 15, 2013 152.75 153.99 150.41 151.50 2,403,494 -1.46(-0.95%)
Oct 14, 2013 152.07 153.75 150.84 152.96 1,945,411 -1.94(-1.25%)
Oct 11, 2013 152.00 155.00 150.48 154.90 0 +1.74(+1.14%)
Oct 10, 2013 150.12 153.87 149.05 153.16 3,416,722 +6.62(+4.52%)
Oct 09, 2013 149.97 150.97 141.52 146.54 5,751,970 -2.21(-1.49%)
Oct 08, 2013 157.54 158.71 146.67 148.75 6,232,034 -8.79(-5.58%)
Oct 07, 2013 157.61 160.60 157.45 157.54 3,194,299 -1.46(-0.92%)
Oct 04, 2013 157.13 160.48 157.07 159.00 2,598,132 +1.92(+1.22%)
Oct 03, 2013 160.31 160.66 156.24 157.08 3,343,250 -2.86(-1.79%)
Oct 02, 2013 157.61 161.48 157.11 159.94 3,477,065 +1.30(+0.82%)
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.