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 (%)
Feb 29, 2016 172.20 175.46 171.36 173.42 3,951,533 -0.38(-0.22%)
Feb 26, 2016 175.24 176.81 172.42 173.80 8,881,753 +15.58(+9.85%)
Feb 25, 2016 160.05 161.58 156.00 158.22 6,125,398 -4.53(-2.78%)
Feb 24, 2016 159.00 164.11 154.79 162.75 4,534,771 +1.73(+1.07%)
Feb 23, 2016 167.20 167.25 159.64 161.02 4,025,327 -7.65(-4.54%)
Feb 22, 2016 166.54 169.45 164.30 168.67 3,084,961 +4.20(+2.55%)
Feb 19, 2016 160.00 166.00 159.15 164.47 3,055,207 +3.77(+2.35%)
Feb 18, 2016 165.24 166.00 160.27 160.70 3,326,227 -2.83(-1.73%)
Feb 17, 2016 159.96 164.70 156.43 163.53 3,847,539 +6.01(+3.82%)
Feb 16, 2016 158.50 163.84 155.42 157.52 5,285,083 +4.79(+3.14%)
Feb 12, 2016 148.00 152.73 152.73 152.73 5,586,500 +11.52(+8.16%)
Feb 11, 2016 140.61 143.00 139.94 141.21 3,095,103 -2.57(-1.79%)
Feb 10, 2016 142.78 149.81 142.38 143.78 4,125,419 +3.10(+2.20%)
Feb 09, 2016 142.54 144.34 139.61 140.68 5,248,579 -4.37(-3.01%)
Feb 08, 2016 142.49 147.20 142.25 145.05 4,149,818 -0.29(-0.20%)
Feb 05, 2016 151.85 152.03 144.48 145.34 4,126,815 -7.25(-4.75%)
Feb 04, 2016 154.12 155.17 150.63 152.59 3,102,655 -0.49(-0.32%)
Feb 03, 2016 155.84 157.55 150.84 153.08 3,433,032 -1.74(-1.12%)
Feb 02, 2016 162.10 163.00 154.14 154.82 2,750,240 -6.28(-3.90%)
Feb 01, 2016 160.27 161.90 156.13 161.10 3,630,811 -2.17(-1.33%)
Jan 29, 2016 159.24 163.64 158.50 163.27 4,531,592 +6.33(+4.03%)
Jan 28, 2016 161.87 162.78 154.53 156.94 4,583,901 -1.33(-0.84%)
Jan 27, 2016 167.09 167.91 157.42 158.27 4,062,157 -8.81(-5.27%)
Jan 26, 2016 166.67 168.36 162.89 167.08 2,397,877 -0.46(-0.27%)
Jan 25, 2016 171.12 173.74 167.31 167.54 2,496,068 -3.63(-2.12%)
Jan 22, 2016 173.55 174.77 168.77 171.17 2,619,211 +1.61(+0.95%)
Jan 21, 2016 165.99 172.50 163.13 169.56 3,482,433 +4.57(+2.77%)
Jan 20, 2016 161.04 169.33 159.78 164.99 5,115,372 -1.04(-0.63%)
Jan 19, 2016 167.52 171.84 163.98 166.03 3,415,227 +2.11(+1.29%)
Jan 15, 2016 163.76 163.92 163.92 163.92 6,350,300 -8.31(-4.82%)
Jan 14, 2016 166.30 174.88 163.01 172.23 4,078,833 +6.19(+3.73%)
Jan 13, 2016 174.25 175.36 164.00 166.04 3,958,548 -6.87(-3.97%)
Jan 12, 2016 172.40 173.49 169.82 172.91 3,038,852 +2.54(+1.49%)
Jan 11, 2016 172.00 172.84 167.71 170.37 3,202,114 -0.97(-0.57%)
Jan 08, 2016 177.59 178.95 170.72 171.34 4,682,790 -3.03(-1.74%)
Jan 07, 2016 176.30 180.98 171.46 174.37 7,004,597 -11.24(-6.06%)
Jan 06, 2016 185.03 187.29 183.56 185.61 2,280,093 -1.76(-0.94%)
Jan 05, 2016 186.71 189.84 185.34 187.37 3,350,956 +3.34(+1.81%)
Jan 04, 2016 181.29 185.54 180.60 184.03 4,326,864 -5.01(-2.65%)
Dec 31, 2015 190.58 189.04 189.04 189.04 1,879,200 -3.09(-1.61%)
Dec 30, 2015 195.18 195.58 192.00 192.13 1,318,933 -2.55(-1.31%)
Dec 29, 2015 193.32 195.56 193.29 194.68 2,041,767 +1.88(+0.98%)
Dec 28, 2015 191.23 193.63 188.45 192.80 2,208,332 -1.13(-0.58%)
Dec 24, 2015 197.60 193.93 193.93 193.93 1,073,600 -2.60(-1.32%)
Dec 23, 2015 197.31 198.42 196.29 196.53 1,422,348 -0.50(-0.25%)
Dec 22, 2015 198.09 198.50 195.17 197.03 2,028,428 -0.41(-0.21%)
Dec 21, 2015 193.80 198.69 193.64 197.44 2,710,561 +5.52(+2.88%)
Dec 18, 2015 195.54 196.38 190.88 191.92 3,514,657 -5.02(-2.55%)
Dec 17, 2015 200.72 201.26 196.82 196.94 2,744,260 -2.40(-1.20%)
Dec 16, 2015 201.07 201.07 197.11 199.34 3,274,416 +0.21(+0.11%)
Dec 15, 2015 196.00 200.89 195.24 199.13 3,647,771 +5.24(+2.70%)
Dec 14, 2015 193.89 196.09 193.39 193.89 3,226,989 +0.21(+0.11%)
Dec 11, 2015 196.10 197.00 193.01 193.68 3,662,392 -6.33(-3.16%)
Dec 10, 2015 201.71 201.97 197.68 200.01 3,126,184 -0.45(-0.22%)
Dec 09, 2015 204.00 205.00 200.01 200.46 3,367,999 -4.56(-2.22%)
Dec 08, 2015 204.29 206.52 200.69 205.02 3,929,929 -3.52(-1.69%)
Dec 07, 2015 207.99 211.74 207.77 208.54 3,425,445 +0.24(+0.12%)
Dec 04, 2015 208.00 210.03 206.56 208.30 3,476,570 +0.82(+0.40%)
Dec 03, 2015 213.25 215.20 205.85 207.48 4,229,814 -3.88(-1.84%)
Dec 02, 2015 213.85 214.53 210.55 211.36 4,008,219 -2.75(-1.28%)
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.