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 31, 2014 154.09 157.90 151.31 152.27 5,336,777 +1.61(+1.07%)
Mar 28, 2014 151.90 155.40 150.30 150.66 4,506,672 -0.34(-0.23%)
Mar 27, 2014 151.26 152.80 144.16 151.00 8,216,382 -1.12(-0.74%)
Mar 26, 2014 157.95 159.82 152.03 152.12 4,509,803 -3.93(-2.52%)
Mar 25, 2014 158.43 159.62 154.70 156.05 4,284,749 -1.33(-0.85%)
Mar 24, 2014 158.84 159.94 154.60 157.38 4,676,960 -0.93(-0.59%)
Mar 21, 2014 160.71 161.50 156.75 158.31 4,527,585 +0.83(+0.53%)
Mar 20, 2014 159.11 161.27 157.03 157.48 4,285,804 -3.10(-1.93%)
Mar 19, 2014 163.87 164.02 159.04 160.58 4,426,040 -3.51(-2.14%)
Mar 18, 2014 162.70 165.67 161.20 164.09 3,559,706 +2.43(+1.50%)
Mar 17, 2014 163.01 165.75 161.38 161.66 4,438,340 +1.07(+0.67%)
Mar 14, 2014 165.19 165.94 160.28 160.59 6,017,424 -5.50(-3.31%)
Mar 13, 2014 175.50 175.65 164.44 166.09 5,811,674 -8.09(-4.64%)
Mar 12, 2014 171.76 175.45 169.26 174.18 4,048,644 +0.68(+0.39%)
Mar 11, 2014 180.33 180.62 172.35 173.50 4,194,765 -6.06(-3.37%)
Mar 10, 2014 181.58 181.63 174.99 179.56 4,207,748 -2.48(-1.36%)
Mar 07, 2014 185.50 189.34 180.95 182.04 6,768,858 -2.60(-1.41%)
Mar 06, 2014 175.47 186.00 175.01 184.64 8,729,562 +10.07(+5.77%)
Mar 05, 2014 173.59 174.88 172.90 174.57 2,497,270 +2.15(+1.25%)
Mar 04, 2014 173.35 173.90 171.25 172.42 4,399,130 +2.67(+1.57%)
Mar 03, 2014 168.00 171.06 165.25 169.75 5,152,017 -1.18(-0.69%)
Feb 28, 2014 177.13 179.00 168.15 170.93 8,644,969 -7.99(-4.47%)
Feb 27, 2014 174.00 180.48 171.05 178.92 13,893,120 +6.02(+3.48%)
Feb 26, 2014 172.64 174.94 171.15 172.90 5,645,590 +2.75(+1.62%)
Feb 25, 2014 173.05 173.99 168.66 170.15 3,471,372 -2.38(-1.38%)
Feb 24, 2014 175.85 175.88 172.01 172.53 2,706,292 -0.13(-0.08%)
Feb 21, 2014 173.31 175.23 170.90 172.66 2,440,391 -1.24(-0.71%)
Feb 20, 2014 173.91 174.36 169.76 173.90 3,026,884 +0.31(+0.18%)
Feb 19, 2014 173.87 177.32 173.02 173.59 3,138,035 -0.20(-0.12%)
Feb 18, 2014 170.00 174.30 168.93 173.79 3,733,355 +6.31(+3.77%)
Feb 14, 2014 170.04 167.48 167.48 167.48 2,526,500 -2.56(-1.51%)
Feb 13, 2014 165.83 170.14 164.10 170.04 3,280,498 +2.99(+1.79%)
Feb 12, 2014 167.82 168.29 164.57 167.05 3,066,446 +0.76(+0.46%)
Feb 11, 2014 165.49 167.27 162.70 166.29 3,557,091 +2.05(+1.25%)
Feb 10, 2014 160.23 165.85 160.14 164.24 3,359,260 +3.10(+1.92%)
Feb 07, 2014 156.44 162.75 156.00 161.14 4,407,825 +6.09(+3.93%)
Feb 06, 2014 152.01 157.19 152.00 155.05 3,223,085 +2.95(+1.94%)
Feb 05, 2014 154.26 154.72 149.26 152.10 3,143,273 -3.72(-2.39%)
Feb 04, 2014 152.45 156.22 152.01 155.82 3,441,900 +5.30(+3.52%)
Feb 03, 2014 156.26 157.93 148.60 150.52 4,969,030 -5.98(-3.82%)
Jan 31, 2014 159.74 159.95 155.37 156.50 3,957,725 -4.31(-2.68%)
Jan 30, 2014 161.48 162.60 158.30 160.81 3,322,709 +2.71(+1.71%)
Jan 29, 2014 163.29 163.39 157.40 158.10 4,303,967 -6.14(-3.74%)
Jan 28, 2014 163.29 166.55 162.50 164.24 4,871,499 +5.56(+3.50%)
Jan 27, 2014 161.52 163.29 155.21 158.68 4,674,597 -2.69(-1.67%)
Jan 24, 2014 160.60 165.33 159.00 161.37 5,976,567 -2.21(-1.35%)
Jan 23, 2014 168.79 170.55 162.00 163.58 9,576,201 -10.85(-6.22%)
Jan 22, 2014 174.09 176.32 172.25 174.43 3,087,290 +1.73(+1.00%)
Jan 21, 2014 172.48 174.64 169.26 172.70 3,432,680 +2.56(+1.50%)
Jan 17, 2014 172.48 170.14 170.14 170.14 3,684,600 -2.86(-1.65%)
Jan 16, 2014 171.30 174.57 169.75 173.00 2,974,316 +2.50(+1.47%)
Jan 15, 2014 172.87 174.88 169.71 170.50 3,331,979 -2.37(-1.37%)
Jan 14, 2014 173.89 173.94 171.77 172.87 3,684,733 +1.87(+1.09%)
Jan 13, 2014 178.10 181.05 170.39 171.00 4,435,745 -8.66(-4.82%)
Jan 10, 2014 178.90 180.22 176.61 179.66 3,319,676 +4.14(+2.36%)
Jan 09, 2014 182.65 185.50 175.30 175.52 4,520,868 -6.27(-3.45%)
Jan 08, 2014 179.94 184.87 179.50 181.79 3,436,874 +2.97(+1.66%)
Jan 07, 2014 178.20 179.18 175.70 178.82 2,476,353 +2.19(+1.24%)
Jan 06, 2014 175.18 177.75 173.75 176.63 2,858,641 +1.35(+0.77%)
Jan 03, 2014 179.73 180.30 174.75 175.28 3,385,204 -4.71(-2.62%)
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.