Skip to main content

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 30, 2022 113.49 116.50 113.15 114.38 1,727,642 -0.72(-0.63%)
Dec 29, 2022 112.81 116.06 111.30 115.10 1,452,732 +3.50(+3.14%)
Dec 28, 2022 114.09 115.53 109.88 111.60 1,983,180 -4.88(-4.19%)
Dec 27, 2022 113.10 117.50 112.48 116.48 2,668,305 +4.87(+4.36%)
Dec 23, 2022 113.88 114.25 111.52 111.61 1,221,825 -1.13(-1.00%)
Dec 22, 2022 114.00 115.46 111.46 112.74 1,973,903 -0.55(-0.49%)
Dec 21, 2022 108.37 113.38 107.39 113.29 1,698,134 +5.18(+4.79%)
Dec 20, 2022 107.30 110.71 107.23 108.11 2,298,804 -3.97(-3.54%)
Dec 19, 2022 114.14 114.60 111.19 112.08 2,058,013 -0.51(-0.45%)
Dec 16, 2022 114.35 115.88 112.33 112.59 13,024,765 -1.11(-0.98%)
Dec 15, 2022 120.96 121.82 112.67 113.70 4,060,848 -5.52(-4.63%)
Dec 14, 2022 119.46 120.35 117.53 119.22 2,524,931 +0.06(+0.05%)
Dec 13, 2022 121.04 121.81 117.12 119.16 3,841,726 +2.53(+2.17%)
Dec 12, 2022 117.48 117.70 113.65 116.63 3,436,158 -3.36(-2.80%)
Dec 09, 2022 123.26 124.11 119.58 119.99 3,470,487 -0.34(-0.28%)
Dec 08, 2022 119.92 121.88 119.05 120.33 4,334,841 +5.75(+5.02%)
Dec 07, 2022 113.32 115.90 112.77 114.58 2,660,475 -2.75(-2.34%)
Dec 06, 2022 118.81 119.88 116.28 117.33 3,237,874 +0.41(+0.35%)
Dec 05, 2022 119.27 121.48 116.43 116.92 7,112,418 +3.12(+2.74%)
Dec 02, 2022 107.81 115.08 106.88 113.80 3,867,169 +5.13(+4.72%)
Dec 01, 2022 107.50 110.00 106.58 108.67 2,826,154 +0.07(+0.06%)
Nov 30, 2022 104.99 109.88 104.63 108.60 7,065,626 +8.96(+8.99%)
Nov 29, 2022 100.00 102.88 99.25 99.64 4,236,688 +5.00(+5.28%)
Nov 28, 2022 92.78 97.13 92.78 94.64 2,297,586 +1.28(+1.37%)
Nov 25, 2022 93.51 95.41 93.11 93.36 1,991,505 -3.64(-3.75%)
Nov 23, 2022 96.16 98.68 95.27 97.00 3,442,467 +1.92(+2.02%)
Nov 22, 2022 93.04 97.94 91.88 95.08 4,002,469 +0.52(+0.55%)
Nov 21, 2022 94.00 95.56 92.94 94.56 2,663,877 -1.41(-1.47%)
Nov 18, 2022 95.61 97.96 95.00 95.97 2,954,756 -3.61(-3.63%)
Nov 17, 2022 91.52 99.89 91.41 99.58 3,618,447 +4.83(+5.10%)
Nov 16, 2022 98.69 98.84 94.04 94.75 2,961,041 -4.95(-4.96%)
Nov 15, 2022 97.63 101.81 96.18 99.70 6,118,355 +8.25(+9.02%)
Nov 14, 2022 91.18 92.82 89.47 91.45 2,810,670 +1.99(+2.22%)
Nov 11, 2022 88.76 89.92 86.50 89.46 3,587,440 +3.35(+3.89%)
Nov 10, 2022 83.78 86.22 82.29 86.11 3,613,026 +6.63(+8.34%)
Nov 09, 2022 81.06 81.40 78.86 79.48 3,181,162 -5.71(-6.70%)
Nov 08, 2022 84.70 86.12 82.81 85.19 2,018,279 +0.17(+0.20%)
Nov 07, 2022 87.70 88.70 84.14 85.02 3,036,846 -0.18(-0.21%)
Nov 04, 2022 85.16 87.03 82.85 85.20 4,839,870 +7.05(+9.02%)
Nov 03, 2022 76.18 80.09 75.75 78.15 2,923,122 +0.02(+0.03%)
Nov 02, 2022 80.27 77.84 78.13 4,339,824 -0.10(-0.13%)
Nov 01, 2022 81.72 82.63 78.13 78.23 4,368,277 +1.66(+2.17%)
Oct 31, 2022 77.50 78.42 76.06 76.57 4,297,501 -1.97(-2.51%)
Oct 28, 2022 79.34 79.45 77.05 78.54 4,607,039 -2.41(-2.98%)
Oct 27, 2022 81.81 84.05 80.88 80.95 3,720,164 -3.24(-3.85%)
Oct 26, 2022 81.32 86.56 80.58 84.19 5,263,022 +2.98(+3.67%)
Oct 25, 2022 82.46 83.87 80.42 81.21 5,833,246 +1.46(+1.83%)
Oct 24, 2022 78.68 80.23 73.58 79.75 16,006,863 -11.48(-12.58%)
Oct 21, 2022 91.01 92.05 88.21 91.23 5,441,512 -2.14(-2.29%)
Oct 20, 2022 93.50 97.68 91.94 93.37 5,066,206 +0.10(+0.11%)
Oct 19, 2022 99.00 100.80 91.80 93.27 6,373,378 -9.02(-8.82%)
Oct 18, 2022 104.41 106.19 100.41 102.29 2,257,125 +0.43(+0.42%)
Oct 17, 2022 101.64 103.87 101.42 101.86 2,888,216 +1.57(+1.57%)
Oct 14, 2022 106.92 107.39 100.05 100.29 3,608,533 -6.86(-6.40%)
Oct 13, 2022 102.36 107.61 100.28 107.15 3,472,498 -0.32(-0.30%)
Oct 12, 2022 107.72 110.32 106.39 107.47 1,875,715 -1.19(-1.10%)
Oct 11, 2022 111.72 112.28 107.19 108.66 2,496,429 -6.39(-5.55%)
Oct 10, 2022 118.38 118.74 114.08 115.05 1,582,602 -5.39(-4.48%)
Oct 07, 2022 120.11 121.89 119.08 120.44 2,005,842 -2.23(-1.82%)
Oct 06, 2022 123.74 125.00 122.33 122.67 873,427 -0.59(-0.48%)
Oct 05, 2022 124.22 125.23 120.90 123.26 1,268,693 -0.04(-0.03%)
Oct 04, 2022 121.56 125.13 121.45 123.30 2,410,061 +3.82(+3.20%)
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.