Skip to main content

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 (%)
Aug 31, 2023 143.10 143.97 141.73 142.83 2,038,455 -2.25(-1.55%)
Aug 30, 2023 139.22 148.50 139.14 145.08 6,059,813 +4.37(+3.11%)
Aug 29, 2023 139.17 141.42 137.56 140.71 2,310,209 +3.43(+2.50%)
Aug 28, 2023 136.08 139.18 135.37 137.28 2,153,643 +3.45(+2.58%)
Aug 25, 2023 134.10 134.75 131.25 133.83 2,094,473 -0.18(-0.13%)
Aug 24, 2023 135.28 137.10 133.85 134.01 3,108,293 +1.50(+1.13%)
Aug 23, 2023 129.72 133.18 129.03 132.51 3,458,609 +4.15(+3.23%)
Aug 22, 2023 129.41 131.00 125.15 128.36 4,968,905 +3.44(+2.75%)
Aug 21, 2023 124.00 125.30 123.17 124.92 2,712,015 -0.24(-0.19%)
Aug 18, 2023 126.23 127.00 124.64 125.16 2,282,235 -4.71(-3.63%)
Aug 17, 2023 132.12 132.21 129.70 129.87 2,014,493 -0.71(-0.54%)
Aug 16, 2023 131.46 132.22 130.20 130.58 2,599,782 -4.76(-3.52%)
Aug 15, 2023 136.61 136.61 134.61 135.34 1,350,525 -2.25(-1.64%)
Aug 14, 2023 135.63 137.60 134.41 137.59 1,357,090 -0.32(-0.23%)
Aug 11, 2023 139.02 139.20 136.15 137.91 2,256,656 -5.89(-4.10%)
Aug 10, 2023 146.00 148.87 143.45 143.80 1,344,216 +0.87(+0.61%)
Aug 09, 2023 144.25 144.44 141.45 142.93 1,366,928 -0.99(-0.69%)
Aug 08, 2023 142.24 144.28 141.22 143.92 1,575,043 -3.08(-2.10%)
Aug 07, 2023 148.61 149.03 144.31 147.00 2,600,707 -1.26(-0.85%)
Aug 04, 2023 149.83 151.04 147.97 148.26 1,049,025 -1.67(-1.11%)
Aug 03, 2023 150.10 151.55 149.03 149.93 1,225,323 +3.24(+2.21%)
Aug 02, 2023 149.00 149.77 145.52 146.69 1,760,790 -6.50(-4.24%)
Aug 01, 2023 154.01 154.42 151.46 153.19 1,602,273 -2.80(-1.79%)
Jul 31, 2023 155.44 156.98 152.75 155.99 2,862,990 +0.63(+0.41%)
Jul 28, 2023 152.64 156.35 152.20 155.36 2,993,667 +7.33(+4.95%)
Jul 27, 2023 149.95 152.37 146.60 148.03 1,737,540 -1.54(-1.03%)
Jul 26, 2023 146.77 151.55 146.54 149.57 1,473,544 +0.84(+0.56%)
Jul 25, 2023 151.00 152.44 147.75 148.73 1,516,570 +0.00(+0.00%)
Jul 24, 2023 139.44 150.79 139.40 148.73 3,468,406 +7.23(+5.11%)
Jul 21, 2023 144.18 144.20 140.62 141.50 1,062,685 -1.53(-1.07%)
Jul 20, 2023 142.87 144.97 141.95 143.03 988,859 -0.67(-0.47%)
Jul 19, 2023 147.00 147.99 143.63 143.70 1,751,901 -0.53(-0.37%)
Jul 18, 2023 147.13 147.13 142.78 144.23 2,897,254 -5.43(-3.63%)
Jul 17, 2023 149.00 150.40 146.31 149.66 1,458,151 +0.45(+0.30%)
Jul 14, 2023 150.45 151.11 148.37 149.21 1,833,384 -3.10(-2.04%)
Jul 13, 2023 150.13 152.44 147.83 152.31 2,322,056 +3.48(+2.34%)
Jul 12, 2023 147.44 150.42 145.50 148.83 2,525,583 +5.50(+3.84%)
Jul 11, 2023 143.23 144.45 140.01 143.33 969,150 +0.38(+0.27%)
Jul 10, 2023 140.72 143.95 140.12 142.95 962,457 +0.29(+0.20%)
Jul 07, 2023 141.00 144.07 140.73 142.66 1,979,890 +4.47(+3.23%)
Jul 06, 2023 138.84 141.20 137.42 138.19 1,761,246 -3.72(-2.62%)
Jul 05, 2023 141.01 142.35 140.25 141.91 1,376,167 -1.42(-0.99%)
Jul 03, 2023 142.15 146.81 142.03 143.33 2,419,256 +6.42(+4.69%)
Jun 30, 2023 135.50 137.44 134.47 136.91 1,427,453 +2.35(+1.75%)
Jun 29, 2023 137.03 137.96 133.27 134.56 3,870,447 -7.23(-5.10%)
Jun 28, 2023 141.18 142.43 139.02 141.79 1,547,779 -2.11(-1.47%)
Jun 27, 2023 142.54 144.53 141.47 143.90 1,863,857 +4.31(+3.09%)
Jun 26, 2023 139.63 141.70 139.15 139.59 1,092,840 +0.30(+0.22%)
Jun 23, 2023 140.16 140.25 137.31 139.29 1,377,802 -2.63(-1.85%)
Jun 22, 2023 140.50 142.76 139.07 141.92 1,345,145 +1.06(+0.75%)
Jun 21, 2023 142.78 144.85 140.66 140.86 1,878,485 -2.66(-1.85%)
Jun 20, 2023 147.00 151.00 142.85 143.52 3,534,856 -1.59(-1.10%)
Jun 16, 2023 149.00 149.25 142.83 145.11 2,847,469 -3.60(-2.42%)
Jun 15, 2023 149.21 149.89 146.80 148.71 2,662,201 +1.50(+1.02%)
Jun 14, 2023 143.13 148.03 142.19 147.21 2,874,463 +4.64(+3.25%)
Jun 13, 2023 140.85 146.13 140.70 142.57 3,884,062 +8.21(+6.11%)
Jun 12, 2023 134.89 135.95 133.64 134.36 998,324 -0.84(-0.62%)
Jun 09, 2023 136.06 137.15 134.36 135.20 1,915,694 +1.80(+1.35%)
Jun 08, 2023 133.42 135.19 133.10 133.40 1,171,411 +0.61(+0.46%)
Jun 07, 2023 135.60 137.98 132.53 132.79 2,077,292 -4.66(-3.39%)
Jun 06, 2023 132.82 139.56 132.40 137.45 3,516,185 +5.18(+3.92%)
Jun 05, 2023 131.65 133.15 130.50 132.27 1,809,408 -1.18(-0.88%)
Jun 02, 2023 134.16 135.45 132.17 133.45 3,021,698 +2.66(+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.