Skip to main content

Baidu.com SP ADR (NQ: BIDU )

111.36 +0.77 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 112.02 112.79 110.03 111.36 3,835,608 +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%)
Jan 02, 2024 116.89 116.89 114.25 115.34 3,006,840 -3.75(-3.15%)
Dec 29, 2023 119.00 120.25 118.06 119.09 2,660,653 +1.27(+1.08%)
Dec 28, 2023 117.00 119.04 116.80 117.82 2,745,778 +3.43(+3.00%)
Dec 27, 2023 114.93 115.60 113.67 114.39 1,645,944 -0.28(-0.24%)
Dec 26, 2023 115.94 116.61 114.08 114.67 1,583,724 -0.07(-0.06%)
Dec 22, 2023 114.13 116.70 113.60 114.74 2,718,701 -2.87(-2.44%)
Dec 21, 2023 114.19 117.67 114.07 117.61 4,061,341 +6.38(+5.74%)
Dec 20, 2023 113.29 114.17 111.23 111.23 3,244,908 -3.39(-2.96%)
Dec 19, 2023 112.26 115.43 112.26 114.62 2,428,514 +2.36(+2.10%)
Dec 18, 2023 112.65 112.87 111.57 112.26 1,760,788 -1.86(-1.63%)
Dec 15, 2023 115.93 116.15 114.05 114.12 2,308,247 +1.21(+1.07%)
Dec 14, 2023 111.25 115.29 111.23 112.91 3,179,207 +0.55(+0.49%)
Dec 13, 2023 112.66 112.66 109.53 112.36 2,751,461 -0.79(-0.70%)
Dec 12, 2023 113.48 113.65 111.74 113.15 1,600,008 -0.41(-0.36%)
Dec 11, 2023 111.27 114.15 110.88 113.56 1,927,033 +0.11(+0.10%)
Dec 08, 2023 114.46 114.46 112.91 113.45 1,911,263 -2.33(-2.01%)
Dec 07, 2023 114.41 116.21 114.22 115.78 2,748,404 +2.40(+2.12%)
Dec 06, 2023 115.25 115.67 113.32 113.38 2,360,750 -0.17(-0.15%)
Dec 05, 2023 111.88 114.68 111.73 113.55 2,409,434 -0.15(-0.13%)
Dec 04, 2023 114.77 114.77 112.41 113.70 4,182,064 -3.07(-2.63%)
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.