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 (%)
Dec 29, 2023 119.00 120.25 118.06 119.09 2,660,653 +1.27(+1.08%)
Dec 28, 2023 117.00 119.04 116.80 117.82 2,745,778 +3.43(+3.00%)
Dec 27, 2023 114.93 115.60 113.67 114.39 1,645,944 -0.28(-0.24%)
Dec 26, 2023 115.94 116.61 114.08 114.67 1,583,724 -0.07(-0.06%)
Dec 22, 2023 114.13 116.70 113.60 114.74 2,718,701 -2.87(-2.44%)
Dec 21, 2023 114.19 117.67 114.07 117.61 4,061,341 +6.38(+5.74%)
Dec 20, 2023 113.29 114.17 111.23 111.23 3,244,908 -3.39(-2.96%)
Dec 19, 2023 112.26 115.43 112.26 114.62 2,428,514 +2.36(+2.10%)
Dec 18, 2023 112.65 112.87 111.57 112.26 1,760,788 -1.86(-1.63%)
Dec 15, 2023 115.93 116.15 114.05 114.12 2,308,247 +1.21(+1.07%)
Dec 14, 2023 111.25 115.29 111.23 112.91 3,179,207 +0.55(+0.49%)
Dec 13, 2023 112.66 112.66 109.53 112.36 2,751,461 -0.79(-0.70%)
Dec 12, 2023 113.48 113.65 111.74 113.15 1,600,008 -0.41(-0.36%)
Dec 11, 2023 111.27 114.15 110.88 113.56 1,927,033 +0.11(+0.10%)
Dec 08, 2023 114.46 114.46 112.91 113.45 1,911,263 -2.33(-2.01%)
Dec 07, 2023 114.41 116.21 114.22 115.78 2,748,404 +2.40(+2.12%)
Dec 06, 2023 115.25 115.67 113.32 113.38 2,360,750 -0.17(-0.15%)
Dec 05, 2023 111.88 114.68 111.73 113.55 2,409,434 -0.15(-0.13%)
Dec 04, 2023 114.77 114.77 112.41 113.70 4,182,064 -3.07(-2.63%)
Dec 01, 2023 116.20 117.41 114.70 116.77 2,422,632 -1.89(-1.59%)
Nov 30, 2023 118.33 118.74 116.27 118.66 1,917,827 +0.63(+0.53%)
Nov 29, 2023 118.11 120.28 117.42 118.03 2,590,283 -1.60(-1.34%)
Nov 28, 2023 123.02 123.74 119.48 119.63 3,733,808 -4.37(-3.52%)
Nov 27, 2023 123.00 126.23 122.20 124.00 4,633,804 +0.60(+0.49%)
Nov 24, 2023 121.08 124.80 120.93 123.40 4,926,938 +3.28(+2.73%)
Nov 22, 2023 115.82 121.18 115.04 120.12 7,169,045 +6.70(+5.91%)
Nov 21, 2023 111.22 116.06 109.35 113.42 6,370,177 +2.13(+1.91%)
Nov 20, 2023 108.39 111.63 107.95 111.29 3,955,878 +3.19(+2.95%)
Nov 17, 2023 108.30 108.86 106.91 108.10 2,642,456 -1.19(-1.09%)
Nov 16, 2023 108.61 110.11 107.25 109.29 3,127,291 -3.55(-3.15%)
Nov 15, 2023 112.60 114.52 111.46 112.84 3,594,887 +3.30(+3.01%)
Nov 14, 2023 108.77 109.90 108.09 109.54 2,099,512 +2.33(+2.17%)
Nov 13, 2023 107.60 108.50 106.14 107.21 2,543,211 +1.27(+1.20%)
Nov 10, 2023 104.37 105.97 103.46 105.94 1,662,950 +0.78(+0.74%)
Nov 09, 2023 106.86 107.28 104.83 105.16 1,854,780 -2.26(-2.10%)
Nov 08, 2023 107.57 108.78 107.13 107.42 1,489,232 -0.59(-0.55%)
Nov 07, 2023 108.13 108.94 106.80 108.01 1,884,792 -0.39(-0.36%)
Nov 06, 2023 110.36 110.56 107.82 108.40 1,993,264 -1.26(-1.15%)
Nov 03, 2023 109.06 111.41 108.98 109.66 2,821,530 +2.61(+2.44%)
Nov 02, 2023 107.00 107.47 105.91 107.05 1,679,387 +2.08(+1.98%)
Nov 01, 2023 104.08 105.19 103.32 104.97 2,009,586 -0.03(-0.03%)
Oct 31, 2023 104.94 105.38 103.37 105.00 1,899,106 -1.17(-1.10%)
Oct 30, 2023 109.36 109.36 105.34 106.17 2,735,414 -0.89(-0.83%)
Oct 27, 2023 110.10 110.68 106.70 107.06 1,666,061 -1.58(-1.45%)
Oct 26, 2023 107.86 109.18 107.26 108.64 1,409,382 +0.66(+0.61%)
Oct 25, 2023 109.20 109.49 107.37 107.98 1,771,339 -3.45(-3.10%)
Oct 24, 2023 107.82 112.45 107.76 111.43 3,349,849 +4.03(+3.75%)
Oct 23, 2023 105.73 108.21 104.57 107.40 2,054,659 +0.94(+0.88%)
Oct 20, 2023 105.94 108.30 105.37 106.46 3,385,899 -1.40(-1.30%)
Oct 19, 2023 111.80 112.91 107.45 107.86 5,807,241 -6.85(-5.97%)
Oct 18, 2023 117.22 117.47 114.18 114.71 4,145,970 -5.05(-4.22%)
Oct 17, 2023 121.38 122.56 119.01 119.76 4,195,907 -5.15(-4.12%)
Oct 16, 2023 123.69 125.10 121.67 124.91 3,071,344 -0.27(-0.22%)
Oct 13, 2023 126.93 127.92 124.58 125.18 2,460,270 -2.94(-2.29%)
Oct 12, 2023 133.62 134.04 127.15 128.12 2,443,763 -6.00(-4.47%)
Oct 11, 2023 135.45 135.85 133.01 134.12 1,854,251 -0.52(-0.39%)
Oct 10, 2023 133.61 135.69 133.36 134.64 1,511,408 +1.06(+0.79%)
Oct 09, 2023 132.01 133.72 132.00 133.58 879,545 -1.18(-0.88%)
Oct 06, 2023 129.37 135.29 129.37 134.76 1,687,399 +4.66(+3.58%)
Oct 05, 2023 128.00 130.14 127.50 130.10 1,271,229 +2.29(+1.79%)
Oct 04, 2023 127.88 128.31 126.74 127.81 1,313,148 -1.36(-1.05%)
Oct 03, 2023 131.00 131.19 128.80 129.17 1,971,917 -3.88(-2.92%)
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.