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 29, 2018 245.90 247.77 242.00 243.00 3,652,296 +0.79(+0.33%)
Jun 28, 2018 241.84 242.72 237.80 242.21 6,468,204 -0.79(-0.33%)
Jun 27, 2018 255.00 255.50 241.86 243.00 4,400,645 -7.77(-3.10%)
Jun 26, 2018 252.46 253.11 248.21 250.77 2,402,145 +0.36(+0.14%)
Jun 25, 2018 254.28 254.30 245.50 250.41 3,988,504 -8.59(-3.32%)
Jun 22, 2018 261.00 261.74 258.01 259.00 3,027,613 -1.50(-0.58%)
Jun 21, 2018 263.22 265.60 260.40 260.50 3,248,937 -3.56(-1.35%)
Jun 20, 2018 263.34 264.79 259.42 264.06 2,876,179 +1.95(+0.74%)
Jun 19, 2018 260.23 262.17 256.44 262.11 4,292,578 -6.78(-2.52%)
Jun 18, 2018 267.30 269.82 264.11 268.89 3,664,541 -4.08(-1.49%)
Jun 15, 2018 273.58 270.64 272.97 5,914,639 +2.33(+0.86%)
Jun 14, 2018 270.41 273.31 269.75 270.64 3,115,519 +0.64(+0.24%)
Jun 13, 2018 268.86 272.19 267.92 270.00 2,670,715 +2.58(+0.96%)
Jun 12, 2018 270.54 272.87 265.67 267.42 3,288,003 -2.36(-0.87%)
Jun 11, 2018 264.00 269.83 262.52 269.78 2,767,421 +6.19(+2.35%)
Jun 08, 2018 262.17 263.89 259.51 263.59 3,116,574 -1.30(-0.49%)
Jun 07, 2018 264.69 268.00 263.03 264.89 3,648,177 +0.95(+0.36%)
Jun 06, 2018 263.99 263.94 3,378,671 +3.96(+1.52%)
Jun 05, 2018 262.25 265.41 255.20 259.98 4,977,426 -0.92(-0.35%)
Jun 04, 2018 251.00 261.00 251.00 260.90 5,630,811 +12.44(+5.01%)
Jun 01, 2018 245.39 251.00 244.85 248.46 4,547,320 +5.90(+2.43%)
May 31, 2018 242.04 245.52 241.96 242.56 4,404,269 +0.93(+0.38%)
May 30, 2018 243.69 243.75 240.47 241.63 3,147,082 -0.42(-0.17%)
May 29, 2018 242.55 245.04 240.60 242.05 3,631,257 -1.75(-0.72%)
May 25, 2018 243.80 243.80 243.80 0 +3.52(+1.46%)
May 24, 2018 243.49 243.95 240.05 240.28 4,781,314 -0.11(-0.05%)
May 23, 2018 238.77 243.33 236.61 240.39 5,038,308 +0.42(+0.18%)
May 22, 2018 243.99 247.05 239.60 239.97 7,132,000 -0.54(-0.22%)
May 21, 2018 256.00 256.36 237.83 240.51 15,246,208 -12.50(-4.94%)
May 18, 2018 262.38 264.66 251.58 253.01 16,046,319 -26.67(-9.54%)
May 17, 2018 280.26 283.95 278.60 279.68 3,241,320 -4.39(-1.55%)
May 16, 2018 272.74 284.22 271.23 284.07 3,618,793 +12.15(+4.47%)
May 15, 2018 266.41 271.98 265.61 271.92 2,301,818 -0.34(-0.12%)
May 14, 2018 271.50 278.76 271.00 272.26 3,282,550 +2.35(+0.87%)
May 11, 2018 270.92 271.49 266.37 269.91 2,243,181 +1.23(+0.46%)
May 10, 2018 262.18 269.40 260.70 268.68 3,070,334 +7.39(+2.83%)
May 09, 2018 263.10 264.43 259.71 261.29 2,302,688 -1.80(-0.68%)
May 08, 2018 255.00 263.99 253.40 263.09 3,601,344 +9.19(+3.62%)
May 07, 2018 251.53 257.00 250.25 253.90 3,049,374 +2.17(+0.86%)
May 04, 2018 250.85 254.74 249.29 251.73 2,697,129 -0.73(-0.29%)
May 03, 2018 249.00 254.54 245.74 252.46 2,728,029 +2.66(+1.06%)
May 02, 2018 250.92 252.74 246.80 249.80 3,058,426 -2.33(-0.92%)
May 01, 2018 247.24 254.08 246.01 252.13 2,470,450 +1.23(+0.49%)
Apr 30, 2018 253.69 255.00 244.40 250.90 4,269,122 -1.03(-0.41%)
Apr 27, 2018 253.95 257.30 245.63 251.93 8,015,571 +13.24(+5.55%)
Apr 26, 2018 232.83 239.40 232.60 238.69 3,894,322 +7.28(+3.15%)
Apr 25, 2018 229.20 231.46 222.50 231.41 2,256,060 +0.00(+0.00%)
Apr 24, 2018 233.82 238.36 228.50 231.41 2,220,257 -0.01(-0.00%)
Apr 23, 2018 232.52 235.05 230.14 231.42 1,534,368 -1.08(-0.46%)
Apr 20, 2018 234.92 235.69 230.21 232.50 2,280,187 -4.61(-1.94%)
Apr 19, 2018 238.43 240.40 235.26 237.11 1,737,375 -0.64(-0.27%)
Apr 18, 2018 237.38 239.91 236.50 237.75 2,039,217 +2.08(+0.88%)
Apr 17, 2018 230.27 237.00 228.63 235.67 2,281,472 +5.77(+2.51%)
Apr 16, 2018 228.45 231.06 226.53 229.90 1,913,780 +1.73(+0.76%)
Apr 13, 2018 231.88 233.00 225.77 228.17 1,647,049 -3.17(-1.37%)
Apr 12, 2018 230.75 232.24 229.03 231.34 1,216,784 +1.69(+0.74%)
Apr 11, 2018 230.00 233.50 228.89 229.65 1,382,861 -1.85(-0.80%)
Apr 10, 2018 231.32 233.55 228.42 231.50 2,623,449 +7.17(+3.20%)
Apr 09, 2018 224.70 227.75 221.92 224.33 2,279,886 +4.51(+2.05%)
Apr 06, 2018 219.82 1,741,668 -5.75(-2.55%)
Apr 05, 2018 226.01 228.50 224.37 225.57 2,006,754 +1.27(+0.57%)
Apr 04, 2018 213.80 225.95 213.56 224.30 4,102,248 +4.28(+1.95%)
Apr 03, 2018 223.53 224.77 216.69 220.02 2,347,668 -0.04(-0.02%)
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.