Baidu.com SP ADR (NQ: BIDU )

106.35 +1.36 (+1.30%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 99.74 102.98 98.66 100.93 5,793,249 +1.26(+1.26%)
Apr 29, 2020 98.47 99.88 97.01 99.67 5,483,863 +2.54(+2.62%)
Apr 28, 2020 101.00 101.00 96.81 97.13 4,533,045 -3.43(-3.41%)
Apr 27, 2020 101.20 101.55 99.72 100.56 3,148,113 -0.39(-0.39%)
Apr 24, 2020 101.10 101.92 99.89 100.95 2,585,400 +1.10(+1.10%)
Apr 23, 2020 101.20 102.38 99.21 99.85 3,407,333 -1.90(-1.87%)
Apr 22, 2020 101.99 104.36 101.20 101.75 3,427,523 +0.34(+0.34%)
Apr 21, 2020 102.10 102.42 98.83 101.41 3,843,475 -3.27(-3.12%)
Apr 20, 2020 103.60 107.67 103.42 104.68 3,483,285 -0.32(-0.30%)
Apr 17, 2020 104.21 105.19 103.15 105.00 3,827,100 +2.18(+2.12%)
Apr 16, 2020 101.60 103.03 99.67 102.82 4,401,580 +1.95(+1.93%)
Apr 15, 2020 98.64 100.92 97.37 100.87 2,770,525 -0.05(-0.05%)
Apr 14, 2020 99.58 103.11 99.56 100.92 3,562,927 +2.55(+2.59%)
Apr 13, 2020 98.71 99.93 97.98 98.37 3,167,130 -0.63(-0.64%)
Apr 09, 2020 97.57 100.37 96.40 99.00 5,422,200 +1.67(+1.72%)
Apr 08, 2020 98.00 98.59 94.90 97.33 10,161,882 -4.46(-4.38%)
Apr 07, 2020 105.00 107.39 101.05 101.79 6,965,255 -1.15(-1.12%)
Apr 06, 2020 100.88 103.20 100.27 102.94 3,589,731 +5.74(+5.91%)
Apr 03, 2020 98.92 100.23 96.10 97.20 2,239,600 -2.39(-2.40%)
Apr 02, 2020 97.77 100.88 97.00 99.59 2,441,591 +1.91(+1.96%)
Apr 01, 2020 98.68 101.52 97.33 97.68 3,804,206 -3.11(-3.09%)
Mar 31, 2020 98.54 105.25 98.54 100.79 4,089,221 +1.84(+1.86%)
Mar 30, 2020 98.52 99.50 96.15 98.95 3,827,471 +1.32(+1.35%)
Mar 27, 2020 98.50 99.12 96.33 97.63 4,112,900 -4.19(-4.12%)
Mar 26, 2020 98.61 102.46 97.32 101.82 5,109,808 +4.90(+5.06%)
Mar 25, 2020 97.00 102.05 95.08 96.92 6,229,329 +0.49(+0.51%)
Mar 24, 2020 95.18 98.92 95.05 96.43 5,637,636 +5.21(+5.71%)
Mar 23, 2020 89.03 92.15 86.23 91.22 4,704,882 +2.56(+2.89%)
Mar 20, 2020 91.25 93.16 87.72 88.66 5,689,800 -0.96(-1.07%)
Mar 19, 2020 83.34 91.66 83.21 89.62 6,258,311 +6.00(+7.18%)
Mar 18, 2020 84.60 92.89 82.00 83.62 9,471,956 -7.51(-8.24%)
Mar 17, 2020 89.72 92.28 85.05 91.13 6,340,370 +1.45(+1.62%)
Mar 16, 2020 90.92 96.73 89.68 89.68 6,480,966 -10.61(-10.58%)
Mar 13, 2020 104.71 105.61 94.66 100.29 6,827,400 +1.29(+1.30%)
Mar 12, 2020 100.05 102.48 97.42 99.00 9,409,460 -9.25(-8.55%)
Mar 11, 2020 109.60 110.70 107.56 108.25 3,855,132 -3.66(-3.27%)
Mar 10, 2020 110.86 111.92 106.86 111.91 5,049,275 +5.26(+4.93%)
Mar 09, 2020 106.94 110.06 105.05 106.65 7,364,024 -7.09(-6.23%)
Mar 06, 2020 114.99 116.91 112.22 113.74 4,852,900 -4.50(-3.81%)
Mar 05, 2020 118.37 120.32 117.60 118.24 3,045,574 -3.17(-2.61%)
Mar 04, 2020 119.29 121.79 119.13 121.41 4,212,808 +3.44(+2.92%)
Mar 03, 2020 121.40 122.62 115.68 117.97 5,496,696 -2.80(-2.32%)
Mar 02, 2020 122.80 122.97 117.83 120.77 6,234,098 +0.79(+0.66%)
Feb 28, 2020 115.00 120.50 114.81 119.98 9,801,500 +0.07(+0.06%)
Feb 27, 2020 122.01 124.16 119.35 119.91 6,673,036 -3.63(-2.94%)
Feb 26, 2020 124.02 127.38 121.63 123.54 5,128,002 -0.89(-0.72%)
Feb 25, 2020 128.36 128.44 123.60 124.43 5,137,046 -1.40(-1.11%)
Feb 24, 2020 122.70 127.35 122.14 125.83 4,579,219 -3.97(-3.06%)
Feb 21, 2020 131.35 131.55 128.08 129.80 3,097,500 -2.66(-2.01%)
Feb 20, 2020 135.00 136.32 131.21 132.46 3,659,311 -3.35(-2.47%)
Feb 19, 2020 134.24 135.88 132.80 135.81 2,116,978 +1.63(+1.21%)
Feb 18, 2020 134.02 134.79 132.49 134.18 2,816,984 -0.39(-0.29%)
Feb 14, 2020 135.90 135.90 134.05 134.57 1,697,300 -0.61(-0.45%)
Feb 13, 2020 135.02 136.30 133.23 135.18 3,149,573 -2.31(-1.68%)
Feb 12, 2020 136.73 138.50 134.66 137.49 3,631,207 +3.50(+2.61%)
Feb 11, 2020 133.51 136.82 132.72 133.99 3,543,785 +2.94(+2.24%)
Feb 10, 2020 129.26 131.69 129.20 131.05 3,322,693 +0.14(+0.11%)
Feb 07, 2020 131.02 131.84 129.70 130.91 2,766,100 -2.25(-1.69%)
Feb 06, 2020 132.25 133.74 130.34 133.16 3,207,670 +2.41(+1.84%)
Feb 05, 2020 134.52 134.58 129.46 130.75 3,521,306 -0.62(-0.47%)
Feb 04, 2020 134.70 134.95 131.11 131.37 3,869,007 +0.88(+0.67%)
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.