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 (%)
Oct 31, 2024 92.20 92.30 90.70 91.23 2,912,847 -0.99(-1.07%)
Oct 30, 2024 91.28 93.15 91.28 92.22 2,117,003 -1.37(-1.46%)
Oct 29, 2024 94.52 94.57 93.07 93.59 2,726,729 +0.46(+0.49%)
Oct 28, 2024 91.18 94.48 91.15 93.13 4,534,708 +3.34(+3.72%)
Oct 25, 2024 90.15 90.92 89.58 89.79 2,657,085 +0.31(+0.35%)
Oct 24, 2024 89.34 89.86 88.58 89.48 2,393,612 -0.47(-0.52%)
Oct 23, 2024 91.28 91.49 89.73 89.95 3,861,521 -2.03(-2.21%)
Oct 22, 2024 90.85 92.91 90.24 91.98 3,646,467 +0.36(+0.39%)
Oct 21, 2024 92.89 93.36 91.12 91.62 4,402,673 -2.77(-2.93%)
Oct 18, 2024 95.89 95.95 94.04 94.39 4,424,574 +2.28(+2.48%)
Oct 17, 2024 93.15 93.29 91.69 92.11 4,910,219 -3.16(-3.32%)
Oct 16, 2024 94.38 96.44 94.16 95.27 4,235,573 +1.30(+1.38%)
Oct 15, 2024 96.47 97.47 93.89 93.97 7,734,738 -5.14(-5.19%)
Oct 14, 2024 100.96 101.12 98.68 99.11 6,856,594 -4.69(-4.52%)
Oct 11, 2024 102.65 105.33 101.71 103.80 3,464,038 -0.27(-0.26%)
Oct 10, 2024 104.44 105.41 102.60 104.07 3,157,681 +0.01(+0.01%)
Oct 09, 2024 102.24 105.22 102.02 104.06 5,494,273 -1.95(-1.84%)
Oct 08, 2024 106.36 107.82 104.80 106.01 8,318,031 -8.46(-7.39%)
Oct 07, 2024 113.31 114.99 109.59 114.47 9,322,910 +4.01(+3.63%)
Oct 04, 2024 111.42 111.62 109.26 110.46 5,695,521 +1.23(+1.13%)
Oct 03, 2024 108.61 111.24 107.67 109.23 6,406,270 -5.90(-5.12%)
Oct 02, 2024 116.03 116.25 112.14 115.13 11,690,221 +4.85(+4.40%)
Oct 01, 2024 105.75 110.39 104.81 110.28 6,160,303 +4.99(+4.74%)
Sep 30, 2024 109.27 111.05 104.84 105.29 10,232,123 +0.12(+0.11%)
Sep 27, 2024 104.15 107.67 103.07 105.17 8,504,171 +2.61(+2.54%)
Sep 26, 2024 101.95 104.84 100.34 102.56 14,085,562 +8.55(+9.09%)
Sep 25, 2024 92.30 95.48 91.83 94.01 5,028,626 -0.80(-0.84%)
Sep 24, 2024 92.80 94.89 91.62 94.81 7,978,949 +6.53(+7.40%)
Sep 23, 2024 87.07 89.69 87.00 88.28 3,516,953 +2.04(+2.37%)
Sep 20, 2024 87.09 87.58 86.19 86.24 1,850,624 -0.78(-0.90%)
Sep 19, 2024 87.25 87.60 86.00 87.02 3,287,747 +2.35(+2.78%)
Sep 18, 2024 85.56 85.65 84.20 84.67 1,599,950 -0.72(-0.84%)
Sep 17, 2024 85.00 86.74 84.97 85.39 1,793,950 +1.31(+1.56%)
Sep 16, 2024 84.60 85.05 83.89 84.08 1,613,526 +0.43(+0.51%)
Sep 13, 2024 83.88 84.09 83.33 83.65 1,983,034 -0.42(-0.50%)
Sep 12, 2024 83.72 84.44 83.24 84.07 1,357,105 +0.12(+0.14%)
Sep 11, 2024 82.87 84.39 82.60 83.95 1,970,182 +1.90(+2.32%)
Sep 10, 2024 82.17 82.42 80.81 82.05 1,807,918 +0.42(+0.51%)
Sep 09, 2024 80.99 82.04 80.86 81.63 1,503,825 +0.62(+0.77%)
Sep 06, 2024 82.22 82.50 81.00 81.01 2,183,716 -1.80(-2.17%)
Sep 05, 2024 82.08 83.69 82.08 82.81 1,311,864 +0.43(+0.52%)
Sep 04, 2024 82.91 83.23 82.21 82.38 1,560,222 -1.03(-1.23%)
Sep 03, 2024 82.67 83.99 82.58 83.41 1,486,079 -1.21(-1.43%)
Aug 30, 2024 85.40 85.46 84.08 84.62 1,898,121 +0.80(+0.95%)
Aug 29, 2024 83.72 84.10 83.24 83.82 1,547,935 +1.46(+1.77%)
Aug 28, 2024 84.11 84.47 81.92 82.36 2,735,260 -2.46(-2.90%)
Aug 27, 2024 86.00 86.63 84.79 84.82 1,909,763 -1.40(-1.62%)
Aug 26, 2024 85.62 87.50 85.30 86.22 3,400,374 +0.52(+0.61%)
Aug 23, 2024 84.19 86.10 84.04 85.70 3,427,018 -0.09(-0.10%)
Aug 22, 2024 87.45 88.00 84.86 85.79 6,377,193 -3.95(-4.40%)
Aug 21, 2024 88.14 89.85 87.81 89.74 3,555,621 +1.76(+2.00%)
Aug 20, 2024 89.35 89.71 87.74 87.98 2,714,948 -2.20(-2.44%)
Aug 19, 2024 89.00 90.45 88.95 90.18 3,163,653 +1.22(+1.37%)
Aug 16, 2024 86.66 89.10 86.66 88.97 4,493,909 +2.78(+3.23%)
Aug 15, 2024 84.88 86.95 84.83 86.18 2,502,124 +2.19(+2.61%)
Aug 14, 2024 85.29 86.02 83.25 83.99 3,177,523 -2.21(-2.56%)
Aug 13, 2024 85.02 86.54 84.90 86.20 1,558,750 +0.97(+1.14%)
Aug 12, 2024 84.91 86.06 84.83 85.23 1,805,282 +0.13(+0.15%)
Aug 09, 2024 85.39 85.79 84.63 85.10 1,888,498 -1.44(-1.66%)
Aug 08, 2024 83.19 86.97 82.82 86.54 3,303,933 +4.53(+5.52%)
Aug 07, 2024 83.90 84.06 81.77 82.01 2,489,865 -1.00(-1.20%)
Aug 06, 2024 81.95 83.97 81.34 83.01 2,083,960 +0.62(+0.75%)
Aug 05, 2024 80.18 82.94 79.68 82.39 3,511,337 -2.10(-2.49%)
Aug 02, 2024 85.00 85.18 82.91 84.49 3,226,305 -1.93(-2.23%)
Aug 01, 2024 88.40 88.47 86.17 86.42 4,176,558 -2.15(-2.43%)
Jul 31, 2024 89.89 90.10 88.51 88.57 2,464,923 -0.17(-0.19%)
Jul 30, 2024 89.79 89.80 88.24 88.74 2,858,429 -1.76(-1.94%)
Jul 29, 2024 88.96 90.72 88.72 90.50 2,877,870 +1.52(+1.71%)
Jul 26, 2024 87.74 89.33 87.38 88.98 2,065,874 +1.19(+1.36%)
Jul 25, 2024 88.54 89.34 87.78 87.79 2,183,256 -0.96(-1.08%)
Jul 24, 2024 89.94 90.89 88.38 88.75 2,502,321 -1.62(-1.79%)
Jul 23, 2024 90.39 90.77 89.78 90.37 2,277,792 -1.90(-2.06%)
Jul 22, 2024 92.00 92.59 90.74 92.27 2,855,051 +1.90(+2.10%)
Jul 19, 2024 90.68 90.80 89.21 90.37 2,932,730 -0.53(-0.58%)
Jul 18, 2024 90.85 92.61 90.40 90.90 3,543,873 -0.19(-0.21%)
Jul 17, 2024 92.85 92.99 90.65 91.09 4,327,303 -2.64(-2.82%)
Jul 16, 2024 92.29 94.65 91.78 93.73 4,255,452 +0.58(+0.62%)
Jul 15, 2024 95.13 95.13 91.69 93.15 7,973,382 -5.92(-5.98%)
Jul 12, 2024 103.36 104.70 98.75 99.07 8,392,091 -1.60(-1.59%)
Jul 11, 2024 100.01 104.43 99.40 100.67 11,246,117 +2.73(+2.79%)
Jul 10, 2024 98.59 101.30 96.54 97.94 13,421,214 +2.54(+2.66%)
Jul 09, 2024 88.45 96.25 87.96 95.40 11,669,403 +7.45(+8.47%)
Jul 08, 2024 88.51 88.68 86.94 87.95 2,231,726 -1.02(-1.15%)
Jul 05, 2024 88.55 89.20 87.82 88.97 2,226,454 -1.09(-1.21%)
Jul 03, 2024 88.39 90.30 88.34 90.06 2,798,838 +3.19(+3.67%)
Jul 02, 2024 86.00 87.27 85.08 86.87 2,564,625 +0.66(+0.77%)
Jul 01, 2024 86.61 87.65 85.93 86.21 2,609,780 -0.27(-0.31%)
Jun 28, 2024 87.15 87.60 86.43 86.48 2,272,207 -0.56(-0.64%)
Jun 27, 2024 88.19 88.41 87.01 87.04 2,422,960 -1.18(-1.34%)
Jun 26, 2024 88.65 89.06 87.82 88.22 1,699,557 -0.33(-0.37%)
Jun 25, 2024 88.60 89.19 88.33 88.55 1,890,292 -0.18(-0.20%)
Jun 24, 2024 88.50 89.82 88.40 88.73 2,296,891 +0.14(+0.16%)
Jun 21, 2024 89.00 89.27 88.26 88.59 2,857,376 -0.22(-0.25%)
Jun 20, 2024 90.98 91.28 88.48 88.81 4,474,854 -2.06(-2.27%)
Jun 18, 2024 90.48 91.43 90.16 90.87 2,336,284 -0.54(-0.59%)
Jun 17, 2024 92.22 92.40 90.83 91.41 3,238,039 -0.58(-0.63%)
Jun 14, 2024 93.55 93.65 91.78 91.99 3,891,557 -2.00(-2.13%)
Jun 13, 2024 94.50 96.52 93.93 93.99 2,948,353 -0.39(-0.41%)
Jun 12, 2024 94.58 94.74 93.51 94.38 2,467,856 +0.44(+0.46%)
Jun 11, 2024 94.97 95.13 93.32 93.94 3,166,061 -1.54(-1.61%)
Jun 10, 2024 95.90 95.98 94.81 95.48 2,698,014 -0.41(-0.43%)
Jun 07, 2024 96.74 97.39 95.64 95.89 3,469,227 -1.87(-1.91%)
Jun 06, 2024 97.61 97.96 97.05 97.76 2,485,358 +0.36(+0.37%)
Jun 05, 2024 95.67 97.41 95.41 97.40 3,500,708 +2.55(+2.69%)
Jun 04, 2024 95.97 96.52 94.70 94.85 2,760,157 -0.82(-0.86%)
Jun 03, 2024 97.57 97.80 95.02 95.67 3,335,762 -1.53(-1.57%)
May 31, 2024 97.15 97.80 96.54 97.20 2,827,236 -1.71(-1.73%)
May 30, 2024 98.57 99.28 98.05 98.91 2,530,281 +0.44(+0.45%)
May 29, 2024 98.50 99.10 97.94 98.47 2,288,448 -1.29(-1.29%)
May 28, 2024 100.15 100.91 99.44 99.76 3,051,965 -0.52(-0.52%)
May 24, 2024 101.23 101.45 100.05 100.28 2,662,272 -1.15(-1.13%)
May 23, 2024 102.23 104.03 100.71 101.43 3,260,560 -0.98(-0.96%)
May 22, 2024 104.38 104.51 102.28 102.41 3,168,240 -2.73(-2.60%)
May 21, 2024 105.75 105.90 104.52 105.14 3,737,475 -3.73(-3.43%)
May 20, 2024 109.50 110.40 108.37 108.87 2,574,234 -1.71(-1.55%)
May 17, 2024 111.06 112.35 108.88 110.58 6,284,961 -2.01(-1.79%)
May 16, 2024 108.16 113.08 104.63 112.59 9,221,298 +1.84(+1.66%)
May 15, 2024 111.39 111.39 108.28 110.75 4,113,255 +1.33(+1.22%)
May 14, 2024 110.84 110.86 108.55 109.42 2,762,442 -2.37(-2.12%)
May 13, 2024 109.54 112.75 109.36 111.79 3,632,123 +3.13(+2.88%)
May 10, 2024 110.25 110.54 107.93 108.66 2,806,615 -2.21(-1.99%)
May 09, 2024 110.40 111.72 109.61 110.87 1,401,700 +1.27(+1.16%)
May 08, 2024 108.19 109.92 107.90 109.60 1,682,381 -0.93(-0.84%)
May 07, 2024 110.71 110.94 108.80 110.53 3,102,189 -2.80(-2.47%)
May 06, 2024 113.44 115.39 112.28 113.33 1,880,715 -0.08(-0.07%)
May 03, 2024 112.95 113.87 111.50 113.41 3,724,512 +1.66(+1.49%)
May 02, 2024 107.86 112.55 107.77 111.75 6,901,983 +7.43(+7.12%)
May 01, 2024 103.50 105.52 102.88 104.32 2,636,585 +0.92(+0.89%)
Apr 30, 2024 105.49 106.14 103.29 103.40 3,577,692 -2.77(-2.61%)
Apr 29, 2024 104.88 107.80 104.05 106.17 9,590,243 +5.65(+5.62%)
Apr 26, 2024 102.50 103.37 100.28 100.52 4,816,714 +0.62(+0.62%)
Apr 25, 2024 98.85 100.14 98.36 99.90 1,566,699 +0.71(+0.72%)
Apr 24, 2024 99.67 99.92 98.26 99.19 2,929,743 +0.96(+0.98%)
Apr 23, 2024 97.83 98.75 97.27 98.23 2,360,052 +0.98(+1.01%)
Apr 22, 2024 95.50 98.05 94.55 97.25 2,852,103 +2.20(+2.31%)
Apr 19, 2024 94.63 95.45 94.45 95.05 1,848,153 -0.53(-0.55%)
Apr 18, 2024 95.29 96.58 94.86 95.58 2,595,470 +1.17(+1.24%)
Apr 17, 2024 95.61 95.89 94.25 94.41 2,850,245 -1.71(-1.78%)
Apr 16, 2024 95.85 96.90 94.64 96.12 3,339,932 -0.09(-0.09%)
Apr 15, 2024 98.49 98.70 95.95 96.21 3,471,958 -1.33(-1.36%)
Apr 12, 2024 100.37 100.50 97.37 97.54 5,304,924 -4.78(-4.67%)
Apr 11, 2024 102.07 102.49 101.14 102.32 2,042,249 +0.71(+0.70%)
Apr 10, 2024 103.00 103.59 101.27 101.61 2,897,500 -1.89(-1.83%)
Apr 09, 2024 103.39 103.96 102.82 103.50 2,481,214 +0.45(+0.44%)
Apr 08, 2024 103.58 104.42 102.47 103.05 4,435,637 -3.44(-3.23%)
Apr 05, 2024 108.22 108.39 106.31 106.49 3,056,537 -1.98(-1.83%)
Apr 04, 2024 108.63 109.91 108.27 108.47 2,413,690 +0.15(+0.14%)
Apr 03, 2024 107.36 108.37 106.55 108.32 1,917,287 -0.21(-0.19%)
Apr 02, 2024 107.00 109.13 106.54 108.53 1,997,732 +0.09(+0.08%)
Apr 01, 2024 107.00 109.25 106.63 108.44 3,000,270 +3.16(+3.00%)
Mar 28, 2024 105.95 107.33 104.97 105.28 3,016,183 +0.29(+0.28%)
Mar 27, 2024 102.69 105.00 102.53 104.99 3,085,378 +1.33(+1.28%)
Mar 26, 2024 104.57 106.58 103.60 103.66 4,036,694 -2.00(-1.89%)
Mar 25, 2024 104.32 105.99 102.01 105.66 6,534,889 +3.48(+3.41%)
Mar 22, 2024 105.68 105.70 101.33 102.18 6,097,979 +0.48(+0.47%)
Mar 21, 2024 103.58 103.70 101.65 101.70 2,577,390 -2.19(-2.11%)
Mar 20, 2024 104.72 105.31 102.77 103.89 2,426,298 -0.28(-0.27%)
Mar 19, 2024 104.00 104.27 102.71 104.17 1,540,555 -0.60(-0.57%)
Mar 18, 2024 104.15 105.33 103.91 104.77 1,678,196 +0.91(+0.88%)
Mar 15, 2024 103.94 104.95 103.62 103.86 1,970,267 -0.78(-0.75%)
Mar 14, 2024 106.12 106.27 103.82 104.64 2,691,884 -3.25(-3.01%)
Mar 13, 2024 108.00 111.02 107.81 107.89 4,795,481 +2.62(+2.49%)
Mar 12, 2024 103.24 105.55 102.60 105.27 4,527,600 +3.98(+3.93%)
Mar 11, 2024 100.30 102.51 100.07 101.29 3,295,509 +3.02(+3.07%)
Mar 08, 2024 98.21 99.77 97.99 98.27 2,326,167 +0.46(+0.47%)
Mar 07, 2024 98.78 98.88 96.58 97.81 3,640,573 -1.57(-1.58%)
Mar 06, 2024 100.05 100.89 99.14 99.38 3,783,558 +1.13(+1.15%)
Mar 05, 2024 98.61 100.30 98.16 98.25 3,782,292 -2.47(-2.45%)
Mar 04, 2024 103.00 103.05 100.36 100.72 4,622,922 -3.30(-3.17%)
Mar 01, 2024 102.50 104.75 102.50 104.02 3,765,177 +2.69(+2.65%)
Feb 29, 2024 103.07 104.00 100.85 101.33 7,477,518 -1.98(-1.92%)
Feb 28, 2024 107.85 108.09 103.25 103.31 11,371,233 -9.05(-8.05%)
Feb 27, 2024 112.07 114.11 111.41 112.36 6,021,315 +1.77(+1.60%)
Feb 26, 2024 110.78 111.48 110.05 110.59 2,851,362 -0.77(-0.69%)
Feb 23, 2024 112.02 112.79 110.03 111.36 3,842,000 +0.77(+0.70%)
Feb 22, 2024 108.45 111.88 106.85 110.59 5,567,688 +3.37(+3.14%)
Feb 21, 2024 107.10 108.70 106.58 107.22 3,273,449 +1.68(+1.59%)
Feb 20, 2024 106.35 106.50 104.50 105.54 1,977,280 -1.58(-1.47%)
Feb 16, 2024 108.80 109.66 107.06 107.12 1,988,592 +0.28(+0.26%)
Feb 15, 2024 106.14 107.02 105.55 106.84 1,420,977 +0.13(+0.12%)
Feb 14, 2024 105.62 107.07 105.01 106.71 2,365,229 +2.90(+2.79%)
Feb 13, 2024 104.93 106.00 103.29 103.81 1,630,244 -2.90(-2.72%)
Feb 12, 2024 106.47 109.08 106.40 106.71 1,748,498 +1.02(+0.97%)
Feb 09, 2024 103.56 105.78 102.89 105.69 1,875,879 +2.52(+2.44%)
Feb 08, 2024 104.62 104.90 102.87 103.17 1,904,202 -2.13(-2.02%)
Feb 07, 2024 104.75 106.33 104.16 105.30 3,050,526 -2.26(-2.10%)
Feb 06, 2024 107.20 108.34 105.14 107.56 3,680,891 +3.95(+3.81%)
Feb 05, 2024 102.73 104.28 102.05 103.61 2,068,274 +0.82(+0.80%)
Feb 02, 2024 103.68 103.73 102.16 102.79 2,395,056 -2.19(-2.09%)
Feb 01, 2024 106.32 107.52 104.90 104.98 1,956,938 -0.33(-0.31%)
Jan 31, 2024 103.58 107.61 103.32 105.31 2,000,247 +0.02(+0.02%)
Jan 30, 2024 104.71 106.17 103.75 105.29 2,427,589 -2.47(-2.29%)
Jan 29, 2024 108.40 108.43 105.86 107.76 2,340,116 +0.10(+0.09%)
Jan 26, 2024 106.92 108.46 106.68 107.66 2,153,285 -0.95(-0.87%)
Jan 25, 2024 109.79 109.85 106.82 108.61 2,956,102 -2.01(-1.82%)
Jan 24, 2024 110.79 111.39 108.71 110.62 4,911,066 +3.39(+3.16%)
Jan 23, 2024 103.47 107.83 103.40 107.23 6,242,947 +7.51(+7.53%)
Jan 22, 2024 98.03 100.42 97.51 99.72 5,065,145 -2.93(-2.85%)
Jan 19, 2024 101.40 104.01 100.10 102.65 4,817,195 -0.99(-0.96%)
Jan 18, 2024 103.30 104.51 101.63 103.64 3,908,656 +1.44(+1.41%)
Jan 17, 2024 99.26 102.23 98.98 102.20 4,609,436 -2.30(-2.20%)
Jan 16, 2024 104.65 105.78 102.76 104.50 6,112,982 -4.61(-4.23%)
Jan 12, 2024 116.18 116.50 108.96 109.11 6,457,700 -8.21(-7.00%)
Jan 11, 2024 117.07 117.64 115.97 117.32 1,630,472 +1.53(+1.32%)
Jan 10, 2024 116.38 116.75 114.54 115.79 1,983,008 -0.41(-0.35%)
Jan 09, 2024 116.27 116.93 115.50 116.20 2,372,580 -1.70(-1.44%)
Jan 08, 2024 115.30 118.30 114.83 117.90 2,577,759 -0.25(-0.21%)
Jan 05, 2024 118.03 119.75 117.02 118.15 2,442,171 -0.17(-0.14%)
Jan 04, 2024 117.48 119.19 116.40 118.32 2,198,851 +0.63(+0.54%)
Jan 03, 2024 113.81 117.76 113.02 117.69 2,840,041 +2.35(+2.04%)
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.