Skip to main content

Baidu.com SP ADR (NQ: BIDU )

91.23 -0.99 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 169.99 171.54 166.49 166.95 2,579,742 -2.23(-1.32%)
Nov 29, 2016 166.01 171.24 166.00 169.18 2,547,748 +2.18(+1.31%)
Nov 28, 2016 165.13 168.00 164.06 167.00 2,219,485 +2.56(+1.56%)
Nov 25, 2016 165.00 165.60 163.62 164.44 924,899 +0.81(+0.50%)
Nov 23, 2016 163.63 163.63 163.63 0 -0.84(-0.51%)
Nov 22, 2016 167.50 167.50 163.56 164.47 1,594,727 -1.22(-0.74%)
Nov 21, 2016 165.00 167.25 164.50 165.69 1,291,101 +1.31(+0.80%)
Nov 18, 2016 165.93 167.00 163.93 164.38 1,506,655 -1.83(-1.10%)
Nov 17, 2016 167.51 168.35 165.52 166.21 1,471,882 -0.53(-0.32%)
Nov 16, 2016 164.21 168.41 163.14 166.74 2,012,591 +2.30(+1.40%)
Nov 15, 2016 163.99 167.98 163.80 164.44 1,784,839 +2.71(+1.68%)
Nov 14, 2016 160.61 164.73 160.61 161.73 1,866,445 -1.22(-0.75%)
Nov 11, 2016 162.39 164.43 159.54 162.95 3,004,096 -0.52(-0.32%)
Nov 10, 2016 168.91 169.12 162.11 163.47 3,963,165 -5.19(-3.08%)
Nov 09, 2016 166.50 168.84 165.40 168.66 3,059,668 -2.26(-1.32%)
Nov 08, 2016 171.60 172.00 169.42 170.92 1,297,737 -0.64(-0.37%)
Nov 07, 2016 171.40 172.78 170.18 171.56 2,305,431 +3.86(+2.30%)
Nov 04, 2016 166.44 169.42 166.00 167.70 2,034,593 -0.87(-0.52%)
Nov 03, 2016 168.00 172.00 168.00 168.57 2,457,451 -0.21(-0.12%)
Nov 02, 2016 173.55 173.55 167.51 168.78 3,563,079 -4.71(-2.71%)
Nov 01, 2016 176.75 177.35 172.29 173.49 2,875,032 -3.37(-1.91%)
Oct 31, 2016 178.17 182.64 176.08 176.86 3,268,713 -2.73(-1.52%)
Oct 28, 2016 180.74 185.20 179.27 179.59 6,649,171 +4.49(+2.56%)
Oct 27, 2016 173.47 176.54 172.61 175.10 3,594,722 +2.28(+1.32%)
Oct 26, 2016 175.00 175.20 172.33 172.82 2,425,858 -3.86(-2.18%)
Oct 25, 2016 181.99 181.99 176.07 176.68 1,892,949 -4.18(-2.31%)
Oct 24, 2016 178.77 181.20 177.78 180.86 2,077,164 +4.10(+2.32%)
Oct 21, 2016 174.80 177.50 173.84 176.76 2,065,109 +1.59(+0.91%)
Oct 20, 2016 175.75 176.24 174.01 175.17 1,542,989 -1.03(-0.58%)
Oct 19, 2016 177.50 177.50 174.70 176.20 920,164 +0.55(+0.31%)
Oct 18, 2016 177.92 178.76 175.64 175.65 1,626,053 +0.50(+0.29%)
Oct 17, 2016 175.18 177.03 173.80 175.15 1,338,263 -0.36(-0.21%)
Oct 14, 2016 176.48 178.18 174.61 175.51 1,800,006 +0.90(+0.52%)
Oct 13, 2016 173.30 175.19 171.89 174.61 1,698,979 -0.80(-0.46%)
Oct 12, 2016 177.00 178.01 174.71 175.41 2,165,805 -1.63(-0.92%)
Oct 11, 2016 181.20 182.75 175.55 177.04 2,932,459 -4.45(-2.45%)
Oct 10, 2016 181.17 182.32 180.88 181.49 1,308,573 +1.69(+0.94%)
Oct 07, 2016 182.23 182.73 178.87 179.80 2,386,455 -1.72(-0.95%)
Oct 06, 2016 183.75 184.13 181.09 181.52 1,756,651 -2.59(-1.41%)
Oct 05, 2016 185.89 185.89 183.28 184.11 1,480,795 +0.03(+0.02%)
Oct 04, 2016 184.00 187.24 183.52 184.08 2,132,176 +0.54(+0.29%)
Oct 03, 2016 182.84 184.50 181.62 183.54 1,742,856 +1.47(+0.81%)
Sep 30, 2016 183.95 184.63 180.63 182.07 2,181,435 -0.16(-0.09%)
Sep 29, 2016 186.60 186.96 181.50 182.23 3,621,784 -5.51(-2.93%)
Sep 28, 2016 186.71 188.31 185.21 187.74 2,482,851 -3.09(-1.62%)
Sep 27, 2016 189.00 192.42 188.85 190.83 1,599,709 +1.97(+1.04%)
Sep 26, 2016 189.53 189.66 187.14 188.86 1,860,964 -2.86(-1.49%)
Sep 23, 2016 193.24 197.00 190.30 191.72 3,252,952 -3.73(-1.91%)
Sep 22, 2016 197.00 197.80 193.68 195.45 3,619,764 -0.58(-0.30%)
Sep 21, 2016 187.85 196.31 187.30 196.03 5,741,774 +9.66(+5.18%)
Sep 20, 2016 186.63 189.00 185.88 186.37 2,414,169 +1.63(+0.88%)
Sep 19, 2016 186.00 187.00 184.03 184.74 1,910,771 -0.27(-0.15%)
Sep 16, 2016 186.27 186.27 183.53 185.01 1,919,383 -1.49(-0.80%)
Sep 15, 2016 182.89 187.40 182.74 186.50 2,110,275 +4.32(+2.37%)
Sep 14, 2016 182.00 184.75 181.28 182.18 1,978,474 +0.28(+0.15%)
Sep 13, 2016 182.79 183.78 180.64 181.90 2,412,999 -2.23(-1.21%)
Sep 12, 2016 178.08 184.92 177.33 184.13 2,779,138 +2.03(+1.11%)
Sep 09, 2016 186.48 186.84 181.67 182.10 3,597,368 -5.40(-2.88%)
Sep 08, 2016 189.09 190.87 187.09 187.50 2,383,911 -1.65(-0.87%)
Sep 07, 2016 189.33 192.88 188.61 189.15 4,265,075 +0.09(+0.05%)
Sep 06, 2016 181.70 189.34 181.23 189.06 8,175,354 +11.28(+6.34%)
Sep 02, 2016 178.00 177.78 177.78 177.78 2,138,600 +1.23(+0.70%)
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.