FinancialContent is the trusted provider of stock market information to the media industry.
Baidu.com SP ADR (NQ: BIDU)
170.06 USD  -4.02 (-2.31%)
Official Closing Price  /  Updated: 7:30 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 175.49 175.63 169.00 170.06 3,443,943 -4.02(-2.31%)
Feb 14, 2019 173.50 174.96 171.55 174.08 2,015,704 +0.26(+0.15%)
Feb 13, 2019 172.98 175.35 171.71 173.82 2,548,315 +3.57(+2.10%)
Feb 12, 2019 169.04 171.54 169.01 170.25 2,396,189 +2.19(+1.30%)
Feb 11, 2019 172.22 172.37 166.57 168.06 2,779,807 -1.84(-1.08%)
Feb 08, 2019 170.46 170.48 166.66 169.90 2,122,300 -1.68(-0.98%)
Feb 07, 2019 173.52 173.96 170.06 171.58 1,982,240 -2.27(-1.31%)
Feb 06, 2019 176.23 176.54 173.59 173.85 1,246,437 -2.38(-1.35%)
Feb 05, 2019 175.31 176.89 173.54 176.23 1,534,048 +2.29(+1.32%)
Feb 04, 2019 172.35 175.54 171.01 173.94 1,583,635 +2.67(+1.56%)
Feb 01, 2019 172.68 173.54 169.38 171.27 2,054,200 -1.36(-0.79%)
Jan 31, 2019 171.05 175.09 170.36 172.63 3,318,107 +3.29(+1.94%)
Jan 30, 2019 166.72 170.10 165.25 169.34 2,412,483 +4.07(+2.46%)
Jan 29, 2019 167.91 167.98 164.15 165.27 1,467,047 -2.23(-1.33%)
Jan 28, 2019 164.18 168.23 162.72 167.50 2,026,661 +0.40(+0.24%)
Jan 25, 2019 164.99 168.06 163.40 167.10 2,985,400 +4.40(+2.70%)
Jan 24, 2019 163.25 163.55 161.00 162.70 2,921,875 -0.56(-0.34%)
Jan 23, 2019 162.00 163.36 158.90 163.26 4,426,725 +2.87(+1.79%)
Jan 22, 2019 167.35 167.46 158.52 160.39 7,085,613 -10.97(-6.40%)
Jan 18, 2019 170.54 174.27 169.80 171.36 3,239,400 +3.25(+1.93%)
Jan 17, 2019 167.84 169.94 164.55 168.11 3,117,759 -1.64(-0.97%)
Jan 16, 2019 169.62 171.33 168.56 169.75 2,101,373 +1.82(+1.08%)
Jan 15, 2019 164.43 169.94 164.40 167.93 2,363,951 +4.90(+3.01%)
Jan 14, 2019 162.82 163.97 161.59 163.03 1,786,813 -3.08(-1.85%)
Jan 11, 2019 167.85 168.35 164.68 166.11 2,340,700 -2.24(-1.33%)
Jan 10, 2019 164.98 168.45 162.91 168.35 2,135,377 +1.71(+1.03%)
Jan 09, 2019 166.72 168.40 165.48 166.64 3,391,526 +3.24(+1.98%)
Jan 08, 2019 162.19 163.89 158.16 163.40 3,252,071 +0.80(+0.49%)
Jan 07, 2019 162.60 164.49 158.51 162.60 3,262,744 +1.65(+1.03%)
Jan 04, 2019 157.60 162.43 157.25 160.95 3,847,400 +6.24(+4.03%)
Jan 03, 2019 158.75 159.88 153.78 154.71 3,877,891 -7.54(-4.65%)
Jan 02, 2019 156.18 164.33 155.49 162.25 2,993,613 +3.65(+2.30%)
Dec 31, 2018 163.80 164.40 157.52 158.60 2,487,500 -3.57(-2.20%)
Dec 28, 2018 162.03 164.60 160.60 162.17 2,148,200 +0.59(+0.37%)
Dec 27, 2018 160.54 161.95 156.04 161.58 2,638,927 -1.46(-0.90%)
Dec 26, 2018 158.32 163.17 154.61 163.04 2,688,830 +5.92(+3.77%)
Dec 24, 2018 155.29 161.48 155.25 157.12 2,354,000 -0.30(-0.19%)
Dec 21, 2018 162.29 162.77 156.25 157.42 4,934,600 -2.94(-1.83%)
Dec 20, 2018 160.86 164.59 159.83 160.36 4,151,417 -2.12(-1.30%)
Dec 19, 2018 167.94 169.14 160.00 162.48 3,969,284 -5.13(-3.06%)
Dec 18, 2018 173.12 173.29 167.21 167.61 2,953,725 -2.25(-1.32%)
Dec 17, 2018 176.58 176.78 167.53 169.86 4,190,130 -7.68(-4.33%)
Dec 14, 2018 177.70 180.51 176.48 177.54 2,075,100 -2.36(-1.31%)
Dec 13, 2018 182.39 183.10 179.17 179.90 1,797,050 +0.15(+0.08%)
Dec 12, 2018 180.50 182.95 179.30 179.75 2,782,157 +2.90(+1.64%)
Dec 11, 2018 181.84 182.10 176.01 176.85 3,129,179 -2.35(-1.31%)
Dec 10, 2018 178.26 181.55 174.25 179.20 1,947,048 -0.36(-0.20%)
Dec 07, 2018 180.11 185.15 178.62 179.56 2,854,400 -1.14(-0.63%)
Dec 06, 2018 176.01 183.49 174.66 180.70 4,345,751 -1.96(-1.07%)
Dec 04, 2018 192.37 193.50 180.00 182.66 4,593,400 -8.67(-4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More