Baidu.com SP ADR (NQ: BIDU )

105.08 +0.09 (+0.09%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 164.41 164.41 164.41 0 -2.09(-1.26%)
Dec 29, 2016 165.61 167.59 165.46 166.50 1,586,954 +0.96(+0.58%)
Dec 28, 2016 165.12 167.01 164.76 165.54 1,669,984 +0.77(+0.47%)
Dec 27, 2016 163.63 166.47 163.07 164.77 940,820 +1.15(+0.70%)
Dec 23, 2016 163.62 163.62 163.62 0 +0.73(+0.45%)
Dec 22, 2016 163.29 165.26 162.02 162.89 1,495,743 -1.03(-0.63%)
Dec 21, 2016 165.00 165.99 163.80 163.92 1,342,827 -1.36(-0.82%)
Dec 20, 2016 164.26 167.01 164.00 165.28 1,506,393 +1.59(+0.97%)
Dec 19, 2016 164.44 164.93 162.34 163.69 1,927,868 -1.24(-0.75%)
Dec 16, 2016 166.42 167.92 164.65 164.93 2,368,785 -0.85(-0.51%)
Dec 15, 2016 169.21 169.62 165.62 165.78 2,031,576 -4.05(-2.38%)
Dec 14, 2016 170.90 172.54 169.63 169.83 1,494,121 -1.63(-0.95%)
Dec 13, 2016 169.33 173.00 169.00 171.46 3,171,079 +2.98(+1.77%)
Dec 12, 2016 168.63 169.28 167.01 168.48 2,932,003 -2.34(-1.37%)
Dec 09, 2016 168.49 171.10 168.34 170.82 2,375,819 +3.07(+1.83%)
Dec 08, 2016 168.92 169.74 166.33 167.75 1,944,461 -1.58(-0.93%)
Dec 07, 2016 165.54 169.56 164.37 169.33 1,857,078 +4.16(+2.52%)
Dec 06, 2016 165.01 165.74 163.55 165.17 1,280,540 +0.85(+0.52%)
Dec 05, 2016 161.72 165.39 161.56 164.32 1,412,306 +2.65(+1.64%)
Dec 02, 2016 162.95 163.88 160.79 161.67 1,948,930 -1.41(-0.86%)
Dec 01, 2016 167.52 167.82 161.80 163.08 2,275,153 -3.87(-2.32%)
Nov 30, 2016 169.99 171.54 166.49 166.95 2,579,742 -2.23(-1.32%)
Nov 29, 2016 166.01 171.24 166.00 169.18 2,547,748 +2.18(+1.31%)
Nov 28, 2016 165.13 168.00 164.06 167.00 2,219,485 +2.56(+1.56%)
Nov 25, 2016 165.00 165.60 163.62 164.44 924,899 +0.81(+0.50%)
Nov 23, 2016 163.63 163.63 163.63 0 -0.84(-0.51%)
Nov 22, 2016 167.50 167.50 163.56 164.47 1,594,727 -1.22(-0.74%)
Nov 21, 2016 165.00 167.25 164.50 165.69 1,291,101 +1.31(+0.80%)
Nov 18, 2016 165.93 167.00 163.93 164.38 1,506,655 -1.83(-1.10%)
Nov 17, 2016 167.51 168.35 165.52 166.21 1,471,882 -0.53(-0.32%)
Nov 16, 2016 164.21 168.41 163.14 166.74 2,012,591 +2.30(+1.40%)
Nov 15, 2016 163.99 167.98 163.80 164.44 1,784,839 +2.71(+1.68%)
Nov 14, 2016 160.61 164.73 160.61 161.73 1,866,445 -1.22(-0.75%)
Nov 11, 2016 162.39 164.43 159.54 162.95 3,004,096 -0.52(-0.32%)
Nov 10, 2016 168.91 169.12 162.11 163.47 3,963,165 -5.19(-3.08%)
Nov 09, 2016 166.50 168.84 165.40 168.66 3,059,668 -2.26(-1.32%)
Nov 08, 2016 171.60 172.00 169.42 170.92 1,297,737 -0.64(-0.37%)
Nov 07, 2016 171.40 172.78 170.18 171.56 2,305,431 +3.86(+2.30%)
Nov 04, 2016 166.44 169.42 166.00 167.70 2,034,593 -0.87(-0.52%)
Nov 03, 2016 168.00 172.00 168.00 168.57 2,457,451 -0.21(-0.12%)
Nov 02, 2016 173.55 173.55 167.51 168.78 3,563,079 -4.71(-2.71%)
Nov 01, 2016 176.75 177.35 172.29 173.49 2,875,032 -3.37(-1.91%)
Oct 31, 2016 178.17 182.64 176.08 176.86 3,268,713 -2.73(-1.52%)
Oct 28, 2016 180.74 185.20 179.27 179.59 6,649,171 +4.49(+2.56%)
Oct 27, 2016 173.47 176.54 172.61 175.10 3,594,722 +2.28(+1.32%)
Oct 26, 2016 175.00 175.20 172.33 172.82 2,425,858 -3.86(-2.18%)
Oct 25, 2016 181.99 181.99 176.07 176.68 1,892,949 -4.18(-2.31%)
Oct 24, 2016 178.77 181.20 177.78 180.86 2,077,164 +4.10(+2.32%)
Oct 21, 2016 174.80 177.50 173.84 176.76 2,065,109 +1.59(+0.91%)
Oct 20, 2016 175.75 176.24 174.01 175.17 1,542,989 -1.03(-0.58%)
Oct 19, 2016 177.50 177.50 174.70 176.20 920,164 +0.55(+0.31%)
Oct 18, 2016 177.92 178.76 175.64 175.65 1,626,053 +0.50(+0.29%)
Oct 17, 2016 175.18 177.03 173.80 175.15 1,338,263 -0.36(-0.21%)
Oct 14, 2016 176.48 178.18 174.61 175.51 1,800,006 +0.90(+0.52%)
Oct 13, 2016 173.30 175.19 171.89 174.61 1,698,979 -0.80(-0.46%)
Oct 12, 2016 177.00 178.01 174.71 175.41 2,165,805 -1.63(-0.92%)
Oct 11, 2016 181.20 182.75 175.55 177.04 2,932,459 -4.45(-2.45%)
Oct 10, 2016 181.17 182.32 180.88 181.49 1,308,573 +1.69(+0.94%)
Oct 07, 2016 182.23 182.73 178.87 179.80 2,386,455 -1.72(-0.95%)
Oct 06, 2016 183.75 184.13 181.09 181.52 1,756,651 -2.59(-1.41%)
Oct 05, 2016 185.89 185.89 183.28 184.11 1,480,795 +0.03(+0.02%)
Oct 04, 2016 184.00 187.24 183.52 184.08 2,132,176 +0.54(+0.29%)
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.