Skip to main content

Baidu.com SP ADR (NQ: BIDU )

106.47 +1.48 (+1.41%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 150.09 153.48 148.28 152.44 3,378,519 -0.67(-0.44%)
Feb 25, 2022 149.75 153.85 149.21 153.11 2,631,082 +1.99(+1.32%)
Feb 24, 2022 140.01 151.35 137.07 151.12 4,256,525 +1.30(+0.87%)
Feb 23, 2022 154.17 156.42 149.58 149.82 2,451,713 -1.85(-1.22%)
Feb 22, 2022 154.18 155.79 150.12 151.67 3,382,941 -6.05(-3.84%)
Feb 18, 2022 157.72 0 -8.68(-5.22%)
Feb 17, 2022 165.74 171.87 165.37 166.40 3,029,237 -0.95(-0.57%)
Feb 16, 2022 165.75 168.48 164.59 167.35 1,863,146 +0.49(+0.29%)
Feb 15, 2022 163.28 166.92 162.51 166.86 2,206,698 +6.07(+3.78%)
Feb 14, 2022 159.47 162.23 158.67 160.79 2,585,378 +0.15(+0.09%)
Feb 11, 2022 163.60 166.34 159.85 160.64 2,325,609 -3.92(-2.38%)
Feb 10, 2022 162.62 168.80 161.06 164.56 2,644,077 -2.14(-1.28%)
Feb 09, 2022 163.11 166.76 160.10 166.70 2,717,403 +3.71(+2.28%)
Feb 08, 2022 155.55 163.15 154.31 162.99 2,578,394 +7.39(+4.75%)
Feb 07, 2022 156.04 160.28 155.33 155.60 1,994,892 -2.78(-1.76%)
Feb 04, 2022 153.62 159.22 152.83 158.38 2,280,348 +4.06(+2.63%)
Feb 03, 2022 155.25 153.67 154.32 3,079,889 -3.95(-2.50%)
Feb 02, 2022 161.72 161.87 155.85 158.27 1,967,792 -2.83(-1.76%)
Feb 01, 2022 158.88 162.75 158.08 161.10 2,564,643 +14.57(+9.94%)
Jan 28, 2022 143.72 146.67 139.10 146.53 3,186,090 +2.80(+1.95%)
Jan 27, 2022 148.01 149.95 143.37 143.73 2,919,651 -4.57(-3.08%)
Jan 26, 2022 153.21 154.00 147.07 148.30 2,840,613 -2.67(-1.77%)
Jan 25, 2022 146.74 153.41 146.05 150.97 3,761,326 +1.92(+1.29%)
Jan 24, 2022 154.99 154.99 143.22 149.05 6,622,565 -7.79(-4.97%)
Jan 21, 2022 162.53 164.96 156.26 156.84 5,463,946 -5.19(-3.20%)
Jan 20, 2022 162.92 165.02 160.78 162.03 6,236,174 +7.55(+4.89%)
Jan 19, 2022 153.32 157.50 151.97 154.48 3,320,679 +1.54(+1.01%)
Jan 18, 2022 150.94 157.43 149.61 152.94 3,185,397 -1.59(-1.03%)
Jan 14, 2022 154.53 0 +2.02(+1.32%)
Jan 13, 2022 155.62 157.64 152.35 152.51 3,257,467 -6.85(-4.30%)
Jan 12, 2022 159.77 161.99 157.40 159.36 2,846,515 +2.66(+1.70%)
Jan 11, 2022 150.01 157.33 150.01 156.70 2,866,781 +4.34(+2.85%)
Jan 10, 2022 154.95 155.78 150.37 152.36 2,397,268 -0.97(-0.63%)
Jan 07, 2022 152.98 157.00 152.28 153.33 2,751,971 +2.58(+1.71%)
Jan 06, 2022 146.20 153.00 144.41 150.75 3,829,524 +6.87(+4.77%)
Jan 05, 2022 143.82 150.26 142.95 143.88 3,502,491 -2.65(-1.81%)
Jan 04, 2022 148.14 148.43 143.56 146.53 2,873,775 -11.32(-7.17%)
Jan 03, 2022 148.91 157.85 144.95 157.85 2,328,992 +9.06(+6.09%)
Dec 31, 2021 147.18 151.47 146.60 148.79 3,524,421 -1.82(-1.21%)
Dec 30, 2021 136.23 152.45 135.91 150.61 7,920,121 +14.31(+10.50%)
Dec 29, 2021 139.09 140.63 135.85 136.30 3,391,805 -26.35(-16.20%)
Dec 28, 2021 142.25 180.91 139.22 162.65 3,059,233 +18.88(+13.13%)
Dec 27, 2021 142.10 146.85 142.01 143.77 2,630,142 -0.35(-0.24%)
Dec 23, 2021 141.70 144.78 140.26 144.12 2,010,915 +0.66(+0.46%)
Dec 22, 2021 140.70 143.50 139.23 143.46 1,843,787 -1.36(-0.94%)
Dec 21, 2021 139.55 145.16 139.24 144.82 3,193,978 +7.26(+5.28%)
Dec 20, 2021 138.63 140.00 136.20 137.56 3,496,970 -4.53(-3.19%)
Dec 17, 2021 138.31 143.14 137.22 142.09 4,169,210 +1.92(+1.37%)
Dec 16, 2021 142.55 145.84 139.85 140.17 2,747,195 -1.24(-0.88%)
Dec 15, 2021 141.00 141.46 136.45 141.41 4,018,729 -1.48(-1.04%)
Dec 14, 2021 140.57 145.37 140.53 142.89 2,418,336 -1.91(-1.32%)
Dec 13, 2021 147.65 149.34 143.46 144.80 2,891,689 -4.54(-3.04%)
Dec 10, 2021 148.00 150.56 147.31 149.34 2,932,520 +0.65(+0.44%)
Dec 09, 2021 148.68 154.28 148.12 148.69 2,825,054 -0.24(-0.16%)
Dec 08, 2021 147.17 150.67 146.21 148.93 2,862,686 -8.48(-5.39%)
Dec 07, 2021 150.18 157.41 147.10 157.41 4,325,787 +9.76(+6.61%)
Dec 06, 2021 136.25 147.80 136.11 147.65 4,956,119 +10.26(+7.47%)
Dec 03, 2021 141.85 141.85 132.14 137.39 10,411,848 -11.57(-7.77%)
Dec 02, 2021 148.40 151.55 145.20 148.96 4,974,757 -8.89(-5.63%)
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.