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 (%)
Jan 30, 2009 13.20 13.25 12.80 12.88 19,772,670 +0.01(+0.10%)
Jan 29, 2009 12.60 13.18 12.50 12.86 33,229,430 +0.15(+1.16%)
Jan 28, 2009 12.00 13.00 11.81 12.72 45,952,308 +1.19(+10.29%)
Jan 27, 2009 11.82 11.90 11.32 11.53 18,419,640 -0.03(-0.23%)
Jan 26, 2009 11.30 11.93 11.29 11.56 26,980,960 +0.36(+3.23%)
Jan 23, 2009 10.98 11.43 10.70 11.20 31,530,180 -0.06(-0.52%)
Jan 22, 2009 11.00 11.45 10.92 11.25 27,245,460 +0.16(+1.45%)
Jan 21, 2009 11.16 11.45 10.81 11.09 28,059,520 +0.13(+1.16%)
Jan 20, 2009 11.54 11.55 10.92 10.96 25,576,840 -0.62(-5.39%)
Jan 16, 2009 11.20 11.67 11.02 11.59 29,524,160 +0.65(+5.90%)
Jan 15, 2009 11.10 11.28 10.50 10.94 30,254,620 -0.03(-0.28%)
Jan 14, 2009 11.34 11.66 10.71 10.97 28,579,260 -0.58(-4.98%)
Jan 13, 2009 11.68 11.97 11.39 11.55 25,986,480 +0.14(+1.23%)
Jan 12, 2009 11.86 12.20 11.35 11.41 16,486,390 -0.65(-5.42%)
Jan 09, 2009 12.60 12.69 11.87 12.06 14,846,080 -0.40(-3.22%)
Jan 08, 2009 12.48 12.60 12.03 12.46 22,412,440 -0.27(-2.11%)
Jan 07, 2009 13.22 13.22 12.50 12.73 20,091,070 -0.84(-6.18%)
Jan 06, 2009 13.85 13.94 13.34 13.57 27,638,560 -0.21(-1.53%)
Jan 05, 2009 13.18 14.00 13.02 13.78 24,127,580 +0.24(+1.79%)
Jan 02, 2009 13.20 13.60 13.00 13.54 16,570,630 +0.48(+3.71%)
Dec 31, 2008 12.65 13.19 12.65 13.06 15,658,340 +0.36(+2.87%)
Dec 30, 2008 12.30 12.70 12.20 12.69 14,091,350 +0.51(+4.17%)
Dec 29, 2008 12.50 12.70 12.01 12.19 12,322,180 -0.20(-1.65%)
Dec 26, 2008 12.55 12.55 12.25 12.39 3,540,970 +0.02(+0.14%)
Dec 24, 2008 12.50 12.65 12.31 12.37 8,368,220 -0.13(-1.02%)
Dec 23, 2008 12.45 12.60 12.15 12.50 19,989,240 +0.19(+1.57%)
Dec 22, 2008 13.15 13.24 12.14 12.31 23,136,500 -0.80(-6.10%)
Dec 19, 2008 13.11 13.40 12.95 13.11 20,722,740 +0.04(+0.29%)
Dec 18, 2008 13.79 14.04 12.95 13.07 30,900,880 -0.48(-3.55%)
Dec 17, 2008 13.15 14.24 12.71 13.55 49,038,800 +0.35(+2.65%)
Dec 16, 2008 13.08 13.35 12.66 13.20 61,248,360 +1.39(+11.78%)
Dec 15, 2008 11.23 11.99 11.15 11.81 38,559,788 +0.41(+3.59%)
Dec 12, 2008 10.85 11.65 10.70 11.40 42,282,420 +0.27(+2.43%)
Dec 11, 2008 11.24 12.10 10.78 11.13 122,988,488 +0.68(+6.47%)
Dec 10, 2008 11.11 11.25 10.05 10.45 59,346,448 -0.48(-4.41%)
Dec 09, 2008 11.44 12.49 10.71 10.94 70,334,160 -0.86(-7.28%)
Dec 08, 2008 11.60 12.44 11.33 11.79 72,299,528 +0.88(+8.11%)
Dec 05, 2008 11.15 11.35 10.28 10.91 53,217,528 -0.54(-4.74%)
Dec 04, 2008 11.33 11.99 11.18 11.45 34,135,408 +0.09(+0.76%)
Dec 03, 2008 10.88 12.17 10.71 11.37 41,509,460 -0.49(-4.13%)
Dec 02, 2008 11.91 12.14 11.40 11.86 41,146,148 +0.23(+1.94%)
Dec 01, 2008 12.39 12.50 11.38 11.63 42,410,488 -1.96(-14.40%)
Nov 28, 2008 14.05 14.20 12.66 13.59 22,846,950 -0.69(-4.81%)
Nov 26, 2008 12.12 14.49 12.10 14.28 47,535,628 +1.87(+15.09%)
Nov 25, 2008 11.90 12.83 11.70 12.40 40,237,140 +0.89(+7.73%)
Nov 24, 2008 11.47 11.85 10.92 11.51 34,504,608 +0.24(+2.17%)
Nov 21, 2008 11.56 11.80 10.62 11.27 43,981,708 +0.23(+2.12%)
Nov 20, 2008 10.63 12.09 10.55 11.04 61,809,548 -0.14(-1.24%)
Nov 19, 2008 12.56 13.32 11.10 11.17 83,508,776 -1.70(-13.22%)
Nov 18, 2008 13.90 14.06 12.15 12.88 88,562,880 -0.53(-3.97%)
Nov 17, 2008 16.30 16.50 13.05 13.41 125,547,560 -4.48(-25.04%)
Nov 14, 2008 18.40 19.37 17.75 17.89 325,229,984 -1.10(-5.78%)
Nov 13, 2008 18.52 19.00 16.20 18.99 62,849,000 +0.69(+3.76%)
Nov 12, 2008 18.55 19.50 18.05 18.30 37,443,740 -0.78(-4.11%)
Nov 11, 2008 20.42 20.50 18.69 19.08 46,496,880 -2.05(-9.68%)
Nov 10, 2008 22.40 22.80 20.38 21.13 27,425,080 -0.67(-3.08%)
Nov 07, 2008 21.22 22.30 21.22 21.80 27,291,050 +0.83(+3.98%)
Nov 06, 2008 21.31 21.89 20.33 20.97 27,646,620 -0.76(-3.51%)
Nov 05, 2008 22.82 23.08 21.63 21.73 29,220,420 -1.73(-7.39%)
Nov 04, 2008 21.00 23.98 20.61 23.46 47,790,668 +2.99(+14.61%)
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.