Skip to main content

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 (%)
Aug 31, 2022 143.00 148.57 141.64 143.97 5,442,978 +6.28(+4.56%)
Aug 30, 2022 147.95 148.99 134.71 137.69 9,238,327 -9.63(-6.54%)
Aug 29, 2022 148.30 151.67 147.18 147.32 2,329,566 -0.39(-0.26%)
Aug 26, 2022 154.27 155.48 147.47 147.71 3,317,617 -3.31(-2.19%)
Aug 25, 2022 144.75 151.34 143.15 151.02 4,092,681 +12.12(+8.73%)
Aug 24, 2022 131.64 140.97 131.27 138.90 2,370,930 +4.83(+3.60%)
Aug 23, 2022 133.20 135.19 130.40 134.07 2,153,074 +2.61(+1.99%)
Aug 22, 2022 130.93 133.81 130.33 131.46 2,526,434 +2.33(+1.80%)
Aug 19, 2022 129.77 130.72 128.11 129.13 2,140,631 +0.80(+0.62%)
Aug 18, 2022 131.16 132.00 127.05 128.33 2,544,990 -4.31(-3.25%)
Aug 17, 2022 134.27 135.35 130.88 132.64 1,498,290 -3.50(-2.57%)
Aug 16, 2022 137.03 137.75 134.92 136.14 1,595,300 -3.37(-2.42%)
Aug 15, 2022 137.21 140.36 135.89 139.51 1,632,274 -0.85(-0.61%)
Aug 12, 2022 135.21 140.43 135.00 140.36 1,308,622 +0.98(+0.70%)
Aug 11, 2022 140.00 143.77 138.25 139.38 1,374,053 +1.64(+1.19%)
Aug 10, 2022 136.10 137.96 133.61 137.74 1,683,441 +2.14(+1.58%)
Aug 09, 2022 135.13 138.00 134.24 135.60 1,144,233 -0.80(-0.59%)
Aug 08, 2022 138.00 139.15 136.10 136.40 1,296,388 -1.42(-1.03%)
Aug 05, 2022 136.29 138.44 135.51 137.82 1,155,299 -2.25(-1.61%)
Aug 04, 2022 140.15 142.88 137.79 140.07 1,697,169 +3.44(+2.52%)
Aug 03, 2022 132.40 137.30 129.72 136.63 2,569,290 +2.47(+1.84%)
Aug 02, 2022 129.85 136.20 128.50 134.16 3,589,500 -0.85(-0.63%)
Aug 01, 2022 133.04 135.75 130.28 135.01 2,108,660 -1.55(-1.14%)
Jul 29, 2022 133.07 137.38 131.05 136.56 2,863,804 -4.04(-2.87%)
Jul 28, 2022 140.85 144.60 136.52 140.60 2,163,093 -0.41(-0.29%)
Jul 27, 2022 139.41 141.37 136.40 141.01 1,726,075 +2.84(+2.06%)
Jul 26, 2022 142.85 143.26 137.43 138.17 1,765,427 -2.08(-1.48%)
Jul 25, 2022 140.01 142.54 138.44 140.25 1,223,743 +0.24(+0.17%)
Jul 22, 2022 142.15 144.16 139.30 140.01 1,790,823 -4.56(-3.15%)
Jul 21, 2022 141.56 146.25 141.50 144.57 1,731,601 +3.75(+2.66%)
Jul 20, 2022 144.02 144.26 138.98 140.82 2,443,745 -1.56(-1.10%)
Jul 19, 2022 141.09 142.76 137.64 142.38 2,562,104 +1.30(+0.92%)
Jul 18, 2022 143.85 147.04 140.51 141.08 1,772,520 +0.99(+0.71%)
Jul 15, 2022 140.85 141.25 135.65 140.09 2,139,801 -1.98(-1.39%)
Jul 14, 2022 143.94 144.26 140.41 142.07 1,830,646 -3.19(-2.20%)
Jul 13, 2022 140.58 146.15 140.58 145.26 1,619,118 +1.78(+1.24%)
Jul 12, 2022 144.18 145.10 140.57 143.48 1,663,661 -0.25(-0.17%)
Jul 11, 2022 146.93 147.04 142.54 143.73 2,163,991 -8.67(-5.69%)
Jul 08, 2022 150.97 155.35 150.96 152.40 1,750,891 -2.29(-1.48%)
Jul 07, 2022 150.72 156.69 150.27 154.69 2,424,258 +5.49(+3.68%)
Jul 06, 2022 151.39 151.84 144.62 149.20 2,894,928 -5.05(-3.27%)
Jul 05, 2022 151.80 154.94 148.32 154.25 3,202,738 +2.76(+1.82%)
Jul 01, 2022 148.09 151.97 147.62 151.49 1,816,773 +2.76(+1.86%)
Jun 30, 2022 149.42 149.72 146.45 148.73 3,074,850 -2.59(-1.71%)
Jun 29, 2022 151.41 155.00 150.46 151.32 2,423,180 -2.47(-1.61%)
Jun 28, 2022 155.19 156.77 151.82 153.79 3,075,304 -1.45(-0.93%)
Jun 27, 2022 154.10 155.40 151.58 155.24 3,541,397 +3.90(+2.58%)
Jun 24, 2022 149.01 152.58 148.43 151.34 2,451,611 +5.21(+3.57%)
Jun 23, 2022 145.38 149.97 143.28 146.13 3,105,306 +3.44(+2.41%)
Jun 22, 2022 142.83 147.14 142.63 142.69 2,512,496 -2.94(-2.02%)
Jun 21, 2022 142.78 146.65 141.00 145.63 3,152,099 +5.80(+4.15%)
Jun 17, 2022 142.99 145.01 137.55 139.83 5,037,529 +2.45(+1.78%)
Jun 16, 2022 139.01 140.57 136.01 137.38 3,953,516 -7.44(-5.14%)
Jun 15, 2022 144.70 145.75 140.08 144.82 3,709,814 +4.02(+2.86%)
Jun 14, 2022 136.68 141.64 136.12 140.80 3,168,270 +8.92(+6.76%)
Jun 13, 2022 139.17 139.45 130.51 131.88 4,367,575 -10.99(-7.69%)
Jun 10, 2022 149.39 151.58 142.75 142.87 5,028,980 -2.64(-1.81%)
Jun 09, 2022 150.55 151.04 145.11 145.51 3,757,458 -7.37(-4.82%)
Jun 08, 2022 152.04 155.70 149.34 152.88 5,292,242 +2.30(+1.53%)
Jun 07, 2022 145.06 150.99 144.94 150.58 2,623,940 +3.59(+2.44%)
Jun 06, 2022 148.71 151.58 143.68 146.99 4,014,866 +3.57(+2.49%)
Jun 03, 2022 144.21 145.39 142.00 143.42 1,944,555 -2.78(-1.90%)
Jun 02, 2022 141.32 146.66 141.32 146.20 2,937,215 +4.89(+3.46%)
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.