Baidu.com SP ADR (NQ: BIDU )

106.06 +1.07 (+1.02%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.87 24.90 23.71 23.96 51,885,528 -0.76(-3.07%)
Mar 28, 2008 24.06 25.22 23.88 24.72 74,098,848 +0.97(+4.07%)
Mar 27, 2008 23.70 24.09 23.46 23.75 56,437,140 -0.39(-1.64%)
Mar 26, 2008 23.45 24.58 23.23 24.15 64,598,100 +0.59(+2.50%)
Mar 25, 2008 24.50 24.52 22.80 23.56 78,231,792 -0.44(-1.83%)
Mar 24, 2008 21.51 24.27 21.50 24.00 97,906,888 +3.21(+15.44%)
Mar 21, 2008 21.66 21.78 20.11 20.79 98,842,880 +0.00(+0.00%)
Mar 20, 2008 21.66 21.78 20.11 20.79 98,818,600 -1.23(-5.59%)
Mar 19, 2008 24.95 24.99 21.99 22.02 61,748,448 -2.63(-10.68%)
Mar 18, 2008 25.61 25.63 23.92 24.65 73,023,952 -0.06(-0.23%)
Mar 17, 2008 25.52 26.30 23.82 24.71 79,444,832 -2.09(-7.82%)
Mar 14, 2008 27.47 27.83 26.30 26.80 72,004,656 -0.00(-0.01%)
Mar 13, 2008 26.91 27.39 25.78 26.81 90,399,696 -0.55(-2.03%)
Mar 12, 2008 26.32 27.98 26.18 27.36 95,739,240 +1.32(+5.09%)
Mar 11, 2008 25.03 26.08 24.58 26.04 69,774,352 +1.91(+7.91%)
Mar 10, 2008 24.32 24.84 23.95 24.13 59,207,520 -0.16(-0.67%)
Mar 07, 2008 24.20 24.98 23.61 24.29 65,380,360 +0.05(+0.21%)
Mar 06, 2008 24.50 25.25 24.15 24.24 73,749,952 +0.02(+0.08%)
Mar 05, 2008 24.61 24.87 23.86 24.22 71,945,432 -0.39(-1.60%)
Mar 04, 2008 23.65 24.79 23.40 24.61 79,707,960 +0.56(+2.34%)
Mar 03, 2008 24.94 25.35 23.72 24.05 69,283,448 -1.08(-4.30%)
Feb 29, 2008 25.43 25.90 24.89 25.13 68,714,128 -0.17(-0.66%)
Feb 28, 2008 25.92 26.55 25.23 25.30 80,260,512 -0.59(-2.26%)
Feb 27, 2008 23.76 26.04 23.75 25.89 114,106,976 +2.11(+8.85%)
Feb 26, 2008 23.03 24.19 22.75 23.78 86,073,968 -0.32(-1.33%)
Feb 25, 2008 24.03 24.50 23.51 24.10 70,440,352 -0.34(-1.38%)
Feb 22, 2008 24.28 24.62 23.67 24.44 51,102,180 +0.17(+0.70%)
Feb 21, 2008 25.00 25.17 23.98 24.27 55,012,820 -0.45(-1.82%)
Feb 20, 2008 23.95 25.03 23.44 24.72 79,844,128 +0.04(+0.18%)
Feb 19, 2008 26.40 26.67 24.45 24.68 74,120,008 -1.23(-4.77%)
Feb 18, 2008 26.05 26.50 25.52 25.91 66,155,368 +0.00(+0.00%)
Feb 15, 2008 26.05 26.50 25.52 25.91 66,101,040 -0.54(-2.04%)
Feb 14, 2008 27.40 28.04 25.96 26.45 157,684,560 +0.34(+1.31%)
Feb 13, 2008 24.18 26.20 23.81 26.11 135,638,128 +1.57(+6.38%)
Feb 12, 2008 25.15 26.63 24.13 24.54 106,094,008 -0.13(-0.52%)
Feb 11, 2008 24.00 24.82 23.65 24.67 74,302,520 +1.28(+5.47%)
Feb 08, 2008 23.43 24.16 22.76 23.39 76,868,552 +0.16(+0.69%)
Feb 07, 2008 22.51 24.29 22.32 23.23 116,314,608 +0.23(+1.00%)
Feb 06, 2008 25.73 26.07 22.80 23.00 96,869,096 -2.35(-9.27%)
Feb 05, 2008 26.49 26.80 25.09 25.35 87,495,728 -1.88(-6.90%)
Feb 04, 2008 26.86 28.45 26.66 27.23 75,684,096 +0.27(+1.00%)
Feb 01, 2008 28.27 28.57 26.24 26.96 75,505,616 -1.04(-3.70%)
Jan 31, 2008 25.06 28.52 24.83 28.00 95,226,880 +2.06(+7.93%)
Jan 30, 2008 26.51 27.30 25.38 25.94 94,180,328 -1.13(-4.18%)
Jan 29, 2008 29.48 29.57 27.00 27.07 80,903,472 -2.06(-7.07%)
Jan 28, 2008 29.12 30.37 28.45 29.13 84,215,408 -0.81(-2.72%)
Jan 25, 2008 32.50 33.00 29.53 29.95 136,799,200 -0.77(-2.52%)
Jan 24, 2008 27.47 30.75 27.35 30.72 110,656,896 +3.70(+13.69%)
Jan 23, 2008 26.61 27.20 23.70 27.02 126,637,456 -0.31(-1.12%)
Jan 22, 2008 24.50 27.71 24.30 27.33 101,485,056 +0.02(+0.08%)
Jan 21, 2008 27.10 27.37 25.23 27.30 139,894,560 +0.00(+0.00%)
Jan 18, 2008 27.10 27.37 25.23 27.30 137,354,288 +0.80(+3.04%)
Jan 17, 2008 29.75 30.10 26.37 26.50 102,537,328 -2.83(-9.65%)
Jan 16, 2008 30.69 31.60 28.82 29.33 114,618,736 -2.49(-7.83%)
Jan 15, 2008 33.20 33.50 31.45 31.82 72,243,256 -2.22(-6.52%)
Jan 14, 2008 33.50 34.64 32.62 34.04 66,011,908 +1.12(+3.39%)
Jan 11, 2008 33.37 33.70 32.50 32.92 43,523,120 -1.03(-3.03%)
Jan 10, 2008 33.81 34.60 32.93 33.95 62,722,380 -0.46(-1.33%)
Jan 09, 2008 34.26 34.77 31.92 34.41 83,399,000 -0.11(-0.32%)
Jan 08, 2008 34.58 35.97 34.15 34.52 56,219,788 +0.09(+0.26%)
Jan 07, 2008 35.92 36.40 33.50 34.43 71,880,488 -1.67(-4.62%)
Jan 04, 2008 36.46 37.15 35.80 36.10 59,226,868 -1.41(-3.76%)
Jan 03, 2008 38.34 38.36 36.78 37.51 47,189,800 -0.68(-1.78%)
Jan 02, 2008 39.45 39.77 37.45 38.19 54,827,508 -0.79(-2.03%)
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.