Baidu.com SP ADR (NQ: BIDU )

104.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.50 39.67 38.38 39.10 18,102,730 -0.34(-0.85%)
Sep 29, 2009 39.45 39.74 39.01 39.44 11,498,770 -0.16(-0.41%)
Sep 28, 2009 39.03 39.80 38.80 39.60 11,318,530 +0.85(+2.19%)
Sep 25, 2009 38.63 39.21 38.22 38.76 15,609,220 -0.27(-0.68%)
Sep 24, 2009 39.68 39.80 37.63 39.02 28,716,680 -0.47(-1.20%)
Sep 23, 2009 39.91 40.36 39.40 39.49 14,183,220 -0.13(-0.34%)
Sep 22, 2009 40.57 40.69 39.50 39.63 16,106,850 -0.40(-0.99%)
Sep 21, 2009 39.60 40.10 38.99 40.02 13,973,810 +0.03(+0.07%)
Sep 18, 2009 40.06 40.16 39.62 40.00 13,855,640 +0.08(+0.20%)
Sep 17, 2009 40.23 40.80 39.62 39.92 22,193,060 -0.37(-0.92%)
Sep 16, 2009 40.14 40.43 39.81 40.29 26,754,200 +0.54(+1.35%)
Sep 15, 2009 38.35 39.80 38.15 39.75 36,436,908 +1.80(+4.75%)
Sep 14, 2009 37.40 37.97 37.08 37.95 17,681,570 +0.96(+2.58%)
Sep 11, 2009 37.80 37.87 36.70 36.99 16,806,150 -0.25(-0.67%)
Sep 10, 2009 36.51 37.25 36.33 37.24 20,721,500 +0.88(+2.43%)
Sep 09, 2009 35.78 36.44 35.60 36.36 20,126,160 +0.65(+1.81%)
Sep 08, 2009 35.05 35.92 35.00 35.72 24,443,040 +1.39(+4.04%)
Sep 04, 2009 32.95 34.49 32.66 34.33 20,806,920 +1.38(+4.19%)
Sep 03, 2009 33.12 33.12 32.50 32.95 9,558,870 +0.46(+1.42%)
Sep 02, 2009 31.70 32.78 31.65 32.49 18,904,520 +0.61(+1.91%)
Sep 01, 2009 32.79 33.87 31.65 31.88 24,308,750 -1.13(-3.42%)
Aug 31, 2009 33.17 33.27 32.63 33.01 13,299,010 -0.95(-2.79%)
Aug 28, 2009 34.48 34.66 33.67 33.95 10,959,460 -0.06(-0.17%)
Aug 27, 2009 34.42 34.49 33.53 34.01 9,872,850 -0.36(-1.05%)
Aug 26, 2009 34.66 34.81 34.00 34.37 10,537,160 -0.41(-1.18%)
Aug 25, 2009 34.85 35.00 34.52 34.78 11,128,200 +0.28(+0.82%)
Aug 24, 2009 34.80 35.30 34.40 34.50 13,328,290 +0.00(+0.00%)
Aug 21, 2009 34.31 34.77 33.95 34.50 15,774,890 +0.58(+1.69%)
Aug 20, 2009 33.54 33.97 33.45 33.92 13,843,850 +0.85(+2.56%)
Aug 19, 2009 32.01 33.20 31.85 33.08 19,467,690 +0.34(+1.03%)
Aug 18, 2009 32.40 32.96 32.12 32.74 15,575,650 +0.58(+1.82%)
Aug 17, 2009 32.51 32.75 31.97 32.16 21,477,190 -1.80(-5.31%)
Aug 14, 2009 34.53 34.61 33.71 33.96 14,319,910 -0.76(-2.20%)
Aug 13, 2009 35.28 35.42 34.41 34.72 11,473,360 -0.14(-0.40%)
Aug 12, 2009 34.59 35.07 34.50 34.86 10,809,070 +0.28(+0.81%)
Aug 11, 2009 34.96 35.19 34.32 34.58 10,618,950 -0.61(-1.72%)
Aug 10, 2009 34.89 35.45 34.65 35.19 12,676,350 +0.48(+1.39%)
Aug 07, 2009 34.70 35.00 34.30 34.70 14,179,920 +0.58(+1.69%)
Aug 06, 2009 35.00 35.06 34.11 34.13 13,371,390 -0.57(-1.65%)
Aug 05, 2009 35.40 35.40 34.24 34.70 11,656,240 -0.44(-1.26%)
Aug 04, 2009 35.30 35.78 34.81 35.14 12,441,230 -0.30(-0.85%)
Aug 03, 2009 35.46 36.00 35.27 35.45 13,810,780 +0.63(+1.81%)
Jul 31, 2009 35.18 35.54 34.63 34.81 11,582,640 -0.37(-1.04%)
Jul 30, 2009 35.23 35.75 35.00 35.18 17,664,490 +0.73(+2.12%)
Jul 29, 2009 34.60 34.95 34.16 34.45 12,148,040 -0.66(-1.88%)
Jul 28, 2009 35.43 35.79 34.90 35.11 18,131,250 -0.57(-1.60%)
Jul 27, 2009 36.65 36.85 35.28 35.68 28,556,570 -0.13(-0.36%)
Jul 24, 2009 33.99 36.33 33.81 35.81 48,859,240 +2.55(+7.65%)
Jul 23, 2009 32.60 33.56 32.57 33.26 21,931,140 +0.81(+2.49%)
Jul 22, 2009 33.00 33.08 32.18 32.46 21,019,270 -0.75(-2.26%)
Jul 21, 2009 33.79 33.87 32.64 33.21 24,316,500 -0.42(-1.24%)
Jul 20, 2009 31.85 33.82 31.70 33.62 30,883,710 +1.46(+4.55%)
Jul 17, 2009 32.09 32.37 31.62 32.16 17,089,800 -0.09(-0.28%)
Jul 16, 2009 31.68 32.56 31.60 32.25 31,329,030 +0.67(+2.12%)
Jul 15, 2009 30.30 31.88 30.25 31.58 31,519,780 +1.68(+5.60%)
Jul 14, 2009 29.27 29.98 29.11 29.91 18,161,590 +0.84(+2.90%)
Jul 13, 2009 28.50 29.09 28.00 29.06 16,306,450 +0.64(+2.25%)
Jul 10, 2009 28.02 28.66 28.00 28.42 15,674,980 +0.25(+0.88%)
Jul 09, 2009 27.93 28.60 27.06 28.18 21,941,870 +0.69(+2.50%)
Jul 08, 2009 27.81 28.10 26.80 27.49 23,644,390 -0.13(-0.46%)
Jul 07, 2009 28.49 28.70 27.57 27.61 13,446,730 -0.97(-3.38%)
Jul 06, 2009 28.80 28.90 27.83 28.58 17,879,600 -0.37(-1.27%)
Jul 02, 2009 29.15 29.33 28.78 28.95 14,576,150 -0.56(-1.89%)
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.