Baidu.com SP ADR (NQ: BIDU )

105.17 +0.18 (+0.17%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.68 18.04 17.25 17.66 16,007,380 +0.36(+2.09%)
Mar 30, 2009 17.70 17.78 16.95 17.30 20,566,210 -1.34(-7.17%)
Mar 26, 2009 18.85 19.23 18.51 18.64 21,668,010 +0.26(+1.39%)
Mar 25, 2009 19.31 19.49 17.86 18.38 34,220,200 -0.45(-2.39%)
Mar 24, 2009 18.64 19.77 18.45 18.83 36,935,620 +0.57(+3.12%)
Mar 23, 2009 18.33 18.79 17.80 18.26 21,586,070 +0.74(+4.22%)
Mar 20, 2009 17.64 17.70 17.24 17.52 12,169,650 +0.00(+0.01%)
Mar 19, 2009 17.55 17.80 17.18 17.52 11,750,960 +0.02(+0.11%)
Mar 18, 2009 17.27 17.59 16.97 17.50 22,687,940 -0.04(-0.23%)
Mar 17, 2009 15.99 17.58 15.80 17.54 26,738,820 +1.41(+8.71%)
Mar 16, 2009 17.09 17.18 16.08 16.13 25,784,790 -1.13(-6.56%)
Mar 13, 2009 17.08 17.62 16.70 17.27 17,460,200 +0.33(+1.92%)
Mar 12, 2009 16.92 17.09 16.36 16.94 17,602,220 +0.12(+0.73%)
Mar 11, 2009 16.68 17.21 16.05 16.82 27,055,490 +0.16(+0.95%)
Mar 10, 2009 16.13 16.79 15.95 16.66 23,579,670 +1.15(+7.42%)
Mar 09, 2009 15.37 16.34 15.28 15.51 16,700,560 -0.19(-1.24%)
Mar 06, 2009 16.11 16.36 15.11 15.70 21,375,490 -0.45(-2.78%)
Mar 05, 2009 16.06 16.49 15.80 16.15 31,452,770 +0.42(+2.66%)
Mar 04, 2009 15.20 16.35 15.17 15.73 38,329,848 +2.01(+14.65%)
Mar 02, 2009 14.52 14.71 13.63 13.72 22,994,160 -1.11(-7.48%)
Feb 27, 2009 14.09 15.24 14.09 14.83 22,551,520 +0.24(+1.63%)
Feb 26, 2009 14.71 15.30 14.51 14.59 25,576,250 +0.22(+1.52%)
Feb 25, 2009 14.29 14.80 14.02 14.38 29,833,650 +0.10(+0.70%)
Feb 24, 2009 13.15 14.53 12.98 14.28 29,752,810 +1.10(+8.35%)
Feb 23, 2009 13.95 14.03 13.11 13.18 16,500,630 -0.45(-3.31%)
Feb 20, 2009 13.05 13.90 12.82 13.63 33,321,440 +0.37(+2.79%)
Feb 19, 2009 13.46 13.90 13.18 13.26 44,531,188 +0.45(+3.50%)
Feb 18, 2009 12.40 13.01 12.34 12.81 27,843,650 +0.57(+4.69%)
Feb 17, 2009 12.25 12.50 11.96 12.23 23,094,530 -0.59(-4.56%)
Feb 13, 2009 13.10 13.19 12.75 12.82 13,522,620 -0.38(-2.88%)
Feb 12, 2009 12.87 13.27 12.70 13.20 18,480,750 -0.19(-1.39%)
Feb 11, 2009 13.26 13.73 13.16 13.39 17,026,850 +0.30(+2.31%)
Feb 10, 2009 13.89 14.15 13.02 13.08 26,135,850 -0.97(-6.92%)
Feb 09, 2009 12.91 14.19 12.90 14.06 43,473,940 +1.60(+12.81%)
Feb 06, 2009 12.50 12.66 12.00 12.46 31,852,070 -0.07(-0.54%)
Feb 05, 2009 12.78 12.78 12.27 12.53 24,680,680 -0.37(-2.88%)
Feb 04, 2009 12.61 13.43 12.60 12.90 24,391,240 +0.38(+3.06%)
Feb 03, 2009 12.70 12.75 12.22 12.52 18,091,720 -0.04(-0.28%)
Feb 02, 2009 12.80 12.94 12.32 12.55 20,342,330 -0.33(-2.52%)
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%)
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.