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 (%)
Mar 30, 2012 147.89 148.10 144.16 145.77 5,208,273 -0.64(-0.44%)
Mar 29, 2012 145.11 147.50 143.86 146.41 5,740,103 -1.68(-1.13%)
Mar 28, 2012 150.78 150.80 146.00 148.09 6,270,974 -1.93(-1.29%)
Mar 27, 2012 150.27 154.15 148.50 150.02 7,575,172 -0.78(-0.52%)
Mar 26, 2012 145.62 150.97 145.56 150.80 8,591,259 +6.48(+4.49%)
Mar 23, 2012 144.24 145.00 141.86 144.32 6,027,689 +0.60(+0.42%)
Mar 22, 2012 139.13 144.96 139.00 143.72 7,961,088 +3.11(+2.21%)
Mar 21, 2012 137.60 142.85 137.60 140.61 8,899,617 +3.26(+2.37%)
Mar 20, 2012 136.35 137.90 134.25 137.35 4,437,240 -0.59(-0.43%)
Mar 19, 2012 135.99 139.20 134.82 137.94 4,436,369 +1.85(+1.36%)
Mar 16, 2012 136.32 138.45 134.50 136.09 4,385,406 -0.25(-0.18%)
Mar 15, 2012 137.20 137.33 135.31 136.34 3,317,315 -0.17(-0.12%)
Mar 14, 2012 139.33 140.84 135.09 136.51 5,021,504 -3.67(-2.62%)
Mar 13, 2012 138.84 140.22 137.60 140.18 5,053,879 +2.38(+1.73%)
Mar 12, 2012 138.37 140.08 136.15 137.80 3,485,187 -0.73(-0.53%)
Mar 09, 2012 138.32 139.99 138.07 138.53 4,212,605 +1.34(+0.98%)
Mar 08, 2012 137.14 138.10 136.28 137.19 3,194,125 +2.25(+1.67%)
Mar 07, 2012 135.29 135.76 133.51 134.94 3,591,694 +1.67(+1.25%)
Mar 06, 2012 133.70 134.45 131.40 133.27 5,062,496 -3.39(-2.48%)
Mar 05, 2012 140.05 140.84 135.90 136.66 5,106,211 -4.77(-3.37%)
Mar 02, 2012 139.70 141.48 139.07 141.43 5,944,991 +2.56(+1.84%)
Mar 01, 2012 137.98 139.84 136.20 138.87 4,654,886 +2.17(+1.59%)
Feb 29, 2012 139.00 139.59 136.19 136.70 4,689,404 -1.59(-1.15%)
Feb 28, 2012 135.00 138.40 134.61 138.29 5,233,512 +3.75(+2.79%)
Feb 27, 2012 133.79 135.80 133.70 134.54 3,071,176 -0.35(-0.26%)
Feb 24, 2012 133.77 135.60 133.62 134.89 4,615,885 +2.04(+1.54%)
Feb 23, 2012 134.53 134.99 131.70 132.85 4,391,166 -0.86(-0.64%)
Feb 22, 2012 130.86 134.90 130.75 133.71 7,245,935 +3.07(+2.35%)
Feb 21, 2012 136.93 137.95 129.02 130.64 10,787,153 -6.26(-4.57%)
Feb 17, 2012 140.92 140.92 134.68 136.90 15,899,100 -4.93(-3.48%)
Feb 16, 2012 139.61 142.49 137.55 141.83 10,174,840 +3.51(+2.54%)
Feb 15, 2012 142.09 142.36 137.38 138.32 6,113,625 -2.54(-1.81%)
Feb 14, 2012 141.72 142.22 139.68 140.86 7,138,630 +0.86(+0.62%)
Feb 13, 2012 138.80 140.09 137.13 140.00 6,212,143 +3.41(+2.50%)
Feb 10, 2012 134.28 138.00 133.49 136.59 7,131,823 +1.15(+0.85%)
Feb 09, 2012 131.65 135.83 131.00 135.44 6,766,622 +4.56(+3.48%)
Feb 08, 2012 130.76 132.26 129.29 130.89 5,328,891 +1.40(+1.08%)
Feb 07, 2012 131.02 132.23 128.94 129.49 5,827,875 -1.88(-1.43%)
Feb 06, 2012 130.81 132.78 129.72 131.37 6,010,104 -3.16(-2.35%)
Feb 03, 2012 132.52 135.68 132.12 134.53 7,013,776 +3.74(+2.86%)
Feb 02, 2012 128.00 131.23 127.11 130.79 5,949,250 +3.06(+2.40%)
Feb 01, 2012 129.81 129.90 126.06 127.73 5,824,374 +0.21(+0.16%)
Jan 31, 2012 129.01 130.66 125.81 127.52 6,413,992 -3.21(-2.46%)
Jan 30, 2012 130.93 132.25 128.12 130.73 7,837,982 -0.63(-0.48%)
Jan 27, 2012 124.20 131.90 124.11 131.36 8,589,708 +7.46(+6.02%)
Jan 26, 2012 124.29 127.21 122.83 123.90 5,635,607 -1.13(-0.90%)
Jan 25, 2012 122.51 125.52 121.07 125.03 4,875,157 +3.28(+2.69%)
Jan 24, 2012 123.20 123.40 121.00 121.75 4,875,423 -2.18(-1.76%)
Jan 23, 2012 123.34 126.80 123.34 123.93 7,128,751 +1.13(+0.92%)
Jan 20, 2012 122.95 124.54 121.50 122.80 6,040,018 -0.82(-0.66%)
Jan 19, 2012 127.46 127.53 123.00 123.62 10,789,723 -2.45(-1.94%)
Jan 18, 2012 128.83 129.73 125.31 126.07 6,588,995 -2.78(-2.16%)
Jan 17, 2012 131.30 131.50 128.60 128.85 6,150,251 +1.44(+1.13%)
Jan 13, 2012 127.02 128.91 126.50 127.41 4,046,862 -0.89(-0.69%)
Jan 12, 2012 129.00 130.25 127.67 128.30 4,907,991 +0.11(+0.09%)
Jan 11, 2012 126.47 128.59 125.53 128.19 5,328,704 +1.31(+1.03%)
Jan 10, 2012 124.21 127.30 124.00 126.88 6,927,396 +6.77(+5.63%)
Jan 09, 2012 122.97 122.97 117.17 120.11 5,594,184 -0.98(-0.81%)
Jan 06, 2012 123.72 124.11 120.00 121.09 4,980,754 -2.18(-1.77%)
Jan 05, 2012 121.10 124.00 120.68 123.27 4,772,684 +1.28(+1.05%)
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.