Skip to main content

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 (%)
Jun 30, 2010 67.98 70.35 67.68 68.08 15,191,016 +0.51(+0.75%)
Jun 29, 2010 71.86 72.88 66.44 67.57 24,149,060 -8.53(-11.21%)
Jun 25, 2010 74.26 76.28 73.39 76.10 8,867,603 +2.30(+3.12%)
Jun 24, 2010 75.90 75.91 73.52 73.80 10,589,915 -2.39(-3.14%)
Jun 23, 2010 75.93 76.62 74.25 76.19 9,862,370 +0.51(+0.67%)
Jun 22, 2010 77.42 77.52 75.07 75.68 12,319,429 -0.68(-0.89%)
Jun 21, 2010 77.09 78.59 75.65 76.36 20,498,258 +2.27(+3.06%)
Jun 18, 2010 72.37 74.88 71.60 74.09 12,010,673 +1.62(+2.23%)
Jun 17, 2010 75.33 75.35 71.92 72.47 11,769,448 -2.34(-3.13%)
Jun 16, 2010 74.94 76.73 74.42 74.81 9,774,567 -0.56(-0.74%)
Jun 15, 2010 73.50 75.40 73.20 75.37 8,254,093 +2.44(+3.35%)
Jun 14, 2010 74.23 74.95 72.80 72.93 8,254,078 +0.08(+0.11%)
Jun 11, 2010 71.44 73.35 71.22 72.85 8,574,809 +0.22(+0.30%)
Jun 10, 2010 69.14 72.72 68.42 72.63 15,010,933 +5.23(+7.76%)
Jun 09, 2010 72.30 72.34 66.85 67.40 14,858,946 -3.09(-4.38%)
Jun 08, 2010 71.03 71.72 68.71 70.49 10,844,285 +0.68(+0.97%)
Jun 07, 2010 74.04 74.23 69.23 69.81 10,277,604 -3.39(-4.63%)
Jun 04, 2010 75.60 76.24 73.15 73.20 9,173,737 -3.46(-4.52%)
Jun 03, 2010 77.32 77.97 74.92 76.66 14,224,307 +0.68(+0.90%)
Jun 02, 2010 74.66 76.00 73.37 75.98 9,397,566 +2.42(+3.29%)
Jun 01, 2010 72.84 75.60 72.13 73.56 11,876,776 +0.35(+0.48%)
May 28, 2010 73.50 74.20 72.12 73.21 10,417,050 -0.29(-0.39%)
May 27, 2010 70.49 73.51 69.56 73.50 14,034,674 +5.91(+8.74%)
May 26, 2010 71.76 72.10 67.57 67.59 12,458,144 -1.49(-2.16%)
May 25, 2010 67.18 69.45 66.43 69.08 15,871,847 -1.92(-2.71%)
May 24, 2010 72.45 73.35 70.94 71.00 10,658,786 +0.15(+0.22%)
May 21, 2010 66.18 71.63 66.03 70.85 20,719,772 +3.27(+4.84%)
May 20, 2010 67.26 69.62 66.82 67.58 15,728,054 -2.55(-3.64%)
May 19, 2010 70.20 71.98 68.36 70.13 13,577,890 -1.44(-2.01%)
May 18, 2010 74.72 75.25 71.42 71.57 12,488,733 -1.61(-2.20%)
May 17, 2010 74.14 75.10 71.64 73.18 15,382,060 -0.80(-1.08%)
May 14, 2010 73.92 74.81 72.28 73.98 19,573,960 -1.66(-2.19%)
May 13, 2010 80.92 82.29 75.00 75.64 58,799,332 -2.57(-3.28%)
May 12, 2010 74.26 78.36 72.82 78.21 41,762,216 +6.79(+9.51%)
May 11, 2010 68.50 71.67 68.12 71.42 209,330,000 +1.94(+2.79%)
May 10, 2010 68.23 69.48 66.74 69.48 17,209,500 +5.53(+8.65%)
May 07, 2010 66.69 67.12 63.00 63.95 17,065,010 -2.85(-4.27%)
May 06, 2010 68.52 69.46 62.50 66.80 17,336,950 -2.15(-3.12%)
May 05, 2010 67.85 69.89 67.15 68.95 14,360,670 -0.35(-0.50%)
May 04, 2010 70.21 70.30 68.66 69.30 12,903,670 -1.60(-2.26%)
May 03, 2010 69.70 71.20 69.50 70.90 10,426,680 +2.00(+2.91%)
Apr 30, 2010 70.85 71.64 68.77 68.90 14,952,250 -2.09(-2.95%)
Apr 29, 2010 70.80 71.80 70.10 70.99 36,905,228 +8.85(+14.24%)
Apr 28, 2010 62.62 62.79 62.00 62.14 15,602,370 +0.13(+0.20%)
Apr 27, 2010 63.14 63.20 61.55 62.01 12,930,780 -2.07(-3.24%)
Apr 26, 2010 64.83 65.15 63.71 64.08 9,018,930 -0.49(-0.76%)
Apr 23, 2010 64.25 64.78 64.07 64.58 8,499,750 +0.57(+0.89%)
Apr 22, 2010 62.50 64.19 62.33 64.00 8,247,960 +1.01(+1.60%)
Apr 21, 2010 63.63 63.68 62.50 63.00 8,802,640 -0.59(-0.92%)
Apr 20, 2010 62.08 63.58 61.98 63.58 14,521,300 +2.23(+3.64%)
Apr 19, 2010 62.73 63.07 60.22 61.35 19,732,880 -1.89(-2.98%)
Apr 16, 2010 64.34 64.50 63.01 63.24 16,052,690 -1.66(-2.56%)
Apr 15, 2010 63.94 65.00 63.82 64.90 17,095,670 +1.13(+1.77%)
Apr 14, 2010 63.13 63.96 63.00 63.77 13,635,800 +1.10(+1.76%)
Apr 13, 2010 62.74 63.04 62.35 62.67 8,848,070 +0.05(+0.08%)
Apr 12, 2010 62.56 62.95 62.20 62.62 6,533,490 +0.07(+0.11%)
Apr 09, 2010 62.30 62.74 62.02 62.55 10,592,630 +0.56(+0.91%)
Apr 08, 2010 61.60 62.27 61.15 61.98 10,567,710 +0.21(+0.34%)
Apr 07, 2010 61.86 62.75 61.60 61.77 14,932,900 -0.17(-0.27%)
Apr 06, 2010 59.82 61.94 59.67 61.94 16,724,300 +1.81(+3.01%)
Apr 05, 2010 60.23 60.45 59.70 60.13 6,730,060 +0.13(+0.22%)
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.