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 (%)
Jul 31, 2007 21.41 21.49 19.96 20.20 39,708,788 -0.73(-3.47%)
Jul 30, 2007 21.05 21.20 20.68 20.93 28,836,080 +0.45(+2.18%)
Jul 27, 2007 21.08 21.31 20.31 20.48 38,945,748 -0.43(-2.04%)
Jul 26, 2007 21.50 21.93 20.33 20.91 96,736,496 +2.58(+14.10%)
Jul 25, 2007 17.89 18.53 17.34 18.32 67,863,568 +0.82(+4.68%)
Jul 24, 2007 17.57 18.58 17.29 17.50 55,863,280 -0.50(-2.80%)
Jul 23, 2007 19.05 19.05 17.99 18.01 46,484,280 -0.94(-4.97%)
Jul 20, 2007 19.22 19.50 18.59 18.95 43,973,380 -0.87(-4.38%)
Jul 19, 2007 20.48 20.51 19.31 19.82 57,440,448 -0.17(-0.86%)
Jul 18, 2007 21.00 21.15 19.84 19.99 45,115,200 -1.24(-5.84%)
Jul 17, 2007 20.89 21.38 20.58 21.23 35,047,100 +0.43(+2.06%)
Jul 16, 2007 21.32 21.56 20.75 20.80 37,504,860 -0.48(-2.27%)
Jul 13, 2007 20.65 21.36 20.04 21.28 52,332,048 +0.66(+3.22%)
Jul 12, 2007 20.78 20.80 20.36 20.62 34,530,940 +0.07(+0.34%)
Jul 11, 2007 20.70 20.93 20.01 20.55 56,218,740 +0.16(+0.79%)
Jul 10, 2007 19.50 20.65 19.41 20.39 72,254,368 +1.00(+5.15%)
Jul 09, 2007 19.39 19.76 19.15 19.39 39,277,660 -0.37(-1.87%)
Jul 06, 2007 18.77 19.99 18.77 19.76 72,718,048 +1.26(+6.82%)
Jul 05, 2007 18.12 18.64 17.60 18.50 31,239,100 +0.40(+2.20%)
Jul 03, 2007 19.02 19.38 18.02 18.10 62,632,508 -0.54(-2.90%)
Jul 02, 2007 17.30 18.70 17.03 18.64 59,620,120 +1.84(+10.97%)
Jun 29, 2007 16.50 17.20 16.36 16.80 39,413,008 +0.58(+3.57%)
Jun 28, 2007 15.74 16.27 15.70 16.22 24,873,790 +0.51(+3.21%)
Jun 27, 2007 15.40 15.74 15.33 15.71 13,689,630 +0.19(+1.24%)
Jun 26, 2007 15.69 15.77 15.35 15.52 16,901,420 +0.12(+0.75%)
Jun 25, 2007 15.76 15.80 15.30 15.41 22,390,390 -0.24(-1.55%)
Jun 22, 2007 15.40 15.70 15.30 15.65 18,528,070 +0.25(+1.64%)
Jun 21, 2007 15.31 15.42 14.92 15.39 23,752,700 +0.15(+1.02%)
Jun 20, 2007 15.78 15.82 15.16 15.24 34,709,000 -0.19(-1.23%)
Jun 19, 2007 14.93 15.51 14.87 15.43 34,691,000 +0.53(+3.52%)
Jun 18, 2007 14.40 15.03 14.35 14.90 28,091,000 +0.60(+4.18%)
Jun 15, 2007 14.18 14.32 14.09 14.31 17,429,000 +0.29(+2.08%)
Jun 14, 2007 13.88 14.07 13.88 14.02 11,146,000 +0.19(+1.38%)
Jun 13, 2007 13.68 13.86 13.58 13.82 10,145,000 +0.26(+1.92%)
Jun 12, 2007 13.62 13.78 13.51 13.56 9,828,000 -0.15(-1.06%)
Jun 11, 2007 13.60 13.89 13.50 13.71 9,570,050 +0.01(+0.05%)
Jun 08, 2007 13.67 13.72 13.47 13.70 17,450,670 -0.02(-0.16%)
Jun 07, 2007 14.19 14.30 13.63 13.72 19,867,990 -0.43(-3.03%)
Jun 06, 2007 14.33 14.41 14.00 14.15 21,839,470 -0.31(-2.14%)
Jun 05, 2007 14.12 14.50 14.10 14.46 22,119,900 +0.29(+2.07%)
Jun 04, 2007 13.90 14.28 13.80 14.17 17,322,170 +0.14(+1.00%)
Jun 01, 2007 14.25 14.33 13.97 14.03 17,577,530 -0.02(-0.13%)
May 31, 2007 13.77 14.16 13.71 14.05 33,223,100 +0.48(+3.54%)
May 30, 2007 13.03 13.75 12.96 13.57 24,663,970 +0.25(+1.87%)
May 29, 2007 13.12 13.38 13.11 13.32 19,110,140 +0.25(+1.90%)
May 25, 2007 13.00 13.19 12.89 13.07 15,104,500 +0.24(+1.88%)
May 24, 2007 13.18 13.35 12.72 12.83 31,751,690 -0.24(-1.84%)
May 23, 2007 13.52 13.81 13.06 13.07 28,296,830 -0.44(-3.29%)
May 22, 2007 13.60 13.65 13.43 13.51 15,632,870 +0.05(+0.36%)
May 21, 2007 13.25 13.60 13.25 13.47 26,000,570 +0.36(+2.75%)
May 18, 2007 13.19 13.25 13.04 13.11 11,940,460 +0.02(+0.12%)
May 17, 2007 13.00 13.15 12.90 13.09 15,297,080 +0.11(+0.88%)
May 16, 2007 12.97 13.09 12.76 12.97 16,029,220 +0.07(+0.56%)
May 15, 2007 13.20 13.32 12.88 12.90 20,819,930 -0.30(-2.24%)
May 14, 2007 12.96 13.47 12.96 13.20 41,177,728 +0.39(+3.02%)
May 11, 2007 12.64 12.82 12.53 12.81 12,705,550 +0.32(+2.59%)
May 10, 2007 12.67 12.89 12.47 12.49 16,980,550 -0.22(-1.73%)
May 09, 2007 12.43 12.84 12.40 12.71 16,458,920 +0.18(+1.47%)
May 08, 2007 12.44 12.55 12.22 12.52 16,212,290 -0.07(-0.55%)
May 07, 2007 12.75 12.95 12.56 12.59 12,807,520 -0.10(-0.81%)
May 04, 2007 12.72 12.97 12.60 12.70 18,881,700 +0.16(+1.31%)
May 03, 2007 12.32 12.72 12.25 12.53 23,598,550 +0.23(+1.91%)
May 02, 2007 12.05 12.39 12.05 12.30 13,008,640 +0.16(+1.33%)
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.