Skip to main content

Baidu.com SP ADR (NQ: BIDU )

104.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.82 32.00 30.97 31.37 8,283,250 -0.28(-0.89%)
Aug 28, 2008 31.88 32.10 31.41 31.65 11,319,510 +0.08(+0.26%)
Aug 27, 2008 31.10 31.94 30.95 31.57 16,479,070 +0.56(+1.80%)
Aug 26, 2008 32.04 32.17 30.77 31.01 27,118,890 -1.23(-3.81%)
Aug 25, 2008 32.30 33.02 31.90 32.24 12,367,940 -0.16(-0.49%)
Aug 22, 2008 32.59 32.94 32.30 32.40 8,775,610 +0.07(+0.22%)
Aug 21, 2008 31.73 32.50 31.62 32.33 12,428,780 +0.21(+0.65%)
Aug 20, 2008 31.40 32.40 31.35 32.12 24,565,360 +1.24(+4.01%)
Aug 19, 2008 30.30 31.38 30.20 30.88 20,680,950 +0.16(+0.52%)
Aug 18, 2008 32.09 32.28 30.50 30.73 18,377,270 -1.38(-4.29%)
Aug 15, 2008 32.66 32.83 31.80 32.10 16,129,350 -0.38(-1.19%)
Aug 14, 2008 31.16 32.74 31.12 32.49 22,741,540 +0.93(+2.94%)
Aug 13, 2008 30.89 31.77 30.36 31.56 20,376,500 +0.40(+1.30%)
Aug 12, 2008 30.58 31.79 30.32 31.15 24,881,560 +0.71(+2.34%)
Aug 11, 2008 31.50 31.68 30.18 30.44 26,274,520 -1.49(-4.65%)
Aug 08, 2008 32.43 32.68 31.70 31.93 21,668,990 -0.84(-2.55%)
Aug 07, 2008 33.39 33.57 32.27 32.76 22,422,360 -1.12(-3.30%)
Aug 06, 2008 33.04 34.23 32.78 33.88 22,026,900 +0.85(+2.58%)
Aug 05, 2008 33.30 33.45 32.45 33.03 22,090,630 +0.01(+0.03%)
Aug 04, 2008 34.04 34.35 32.98 33.02 18,398,330 -1.40(-4.06%)
Aug 01, 2008 34.65 34.70 34.05 34.42 16,780,330 -0.30(-0.86%)
Jul 31, 2008 34.42 35.20 34.17 34.72 18,481,870 -0.31(-0.88%)
Jul 30, 2008 34.86 35.34 34.31 35.02 24,242,790 +0.21(+0.61%)
Jul 29, 2008 34.81 34.85 32.96 34.81 28,504,600 +1.38(+4.12%)
Jul 28, 2008 33.67 34.55 33.21 33.44 29,653,890 +0.20(+0.59%)
Jul 25, 2008 33.66 33.66 32.83 33.24 23,378,820 -0.27(-0.80%)
Jul 24, 2008 32.60 34.10 32.14 33.51 65,833,020 +4.64(+16.07%)
Jul 23, 2008 29.75 29.90 28.71 28.87 33,341,970 -0.37(-1.25%)
Jul 22, 2008 28.97 29.49 28.50 29.24 25,867,970 -0.46(-1.56%)
Jul 21, 2008 29.28 29.90 29.11 29.70 21,338,490 +0.55(+1.87%)
Jul 18, 2008 29.62 29.74 28.90 29.15 26,535,130 -1.14(-3.75%)
Jul 17, 2008 30.40 30.70 29.66 30.29 34,634,568 +0.40(+1.32%)
Jul 16, 2008 28.70 29.96 28.07 29.89 31,417,370 +1.69(+5.99%)
Jul 15, 2008 28.55 29.36 27.25 28.20 56,123,568 -0.94(-3.21%)
Jul 14, 2008 31.28 31.45 28.71 29.14 50,285,280 -1.37(-4.48%)
Jul 11, 2008 32.22 32.40 30.33 30.51 52,396,488 -2.42(-7.36%)
Jul 10, 2008 33.63 33.98 32.48 32.93 31,490,330 -0.35(-1.06%)
Jul 09, 2008 33.39 34.40 33.15 33.28 37,770,240 -0.17(-0.52%)
Jul 08, 2008 33.42 33.90 32.04 33.46 38,252,780 +0.67(+2.03%)
Jul 07, 2008 32.10 33.23 32.00 32.79 40,101,800 +1.19(+3.76%)
Jul 04, 2008 31.68 32.12 30.93 31.60 18,740,030 +0.00(+0.00%)
Jul 03, 2008 31.68 32.12 30.93 31.60 18,740,030 +0.40(+1.27%)
Jul 02, 2008 32.15 33.07 31.02 31.20 37,955,260 -0.56(-1.78%)
Jul 01, 2008 30.57 31.90 30.34 31.77 41,922,020 +0.47(+1.51%)
Jun 30, 2008 31.52 32.05 31.07 31.30 22,106,500 -0.03(-0.09%)
Jun 27, 2008 31.20 31.69 30.53 31.32 26,982,560 -0.15(-0.48%)
Jun 26, 2008 32.31 32.80 31.40 31.48 33,149,180 -1.73(-5.22%)
Jun 25, 2008 31.45 33.31 31.10 33.21 44,643,388 +2.54(+8.27%)
Jun 24, 2008 31.50 31.86 30.32 30.67 39,347,888 -1.21(-3.81%)
Jun 23, 2008 32.40 32.69 31.57 31.89 23,127,940 -0.40(-1.25%)
Jun 20, 2008 33.20 33.23 32.00 32.29 24,191,480 -1.19(-3.56%)
Jun 19, 2008 32.93 33.59 32.62 33.48 24,551,860 +0.23(+0.70%)
Jun 18, 2008 32.82 33.54 32.66 33.25 26,966,340 -0.02(-0.05%)
Jun 17, 2008 33.90 34.44 33.09 33.26 31,905,580 -0.33(-0.97%)
Jun 16, 2008 32.40 33.87 32.32 33.59 24,162,470 +0.91(+2.78%)
Jun 13, 2008 31.95 32.84 31.60 32.68 29,192,300 +1.14(+3.62%)
Jun 12, 2008 32.50 33.29 31.05 31.54 36,713,280 -0.36(-1.12%)
Jun 11, 2008 32.78 33.08 31.87 31.90 24,239,340 -0.74(-2.26%)
Jun 10, 2008 31.90 32.88 31.53 32.63 40,948,488 -0.57(-1.70%)
Jun 09, 2008 34.73 34.84 32.20 33.20 36,348,868 -1.30(-3.78%)
Jun 06, 2008 35.67 35.80 34.45 34.50 29,874,980 -1.68(-4.64%)
Jun 05, 2008 34.79 36.20 34.56 36.18 36,553,028 +1.73(+5.02%)
Jun 04, 2008 34.09 34.89 33.90 34.45 25,633,300 +0.24(+0.71%)
Jun 03, 2008 33.92 34.50 33.17 34.21 29,588,390 +0.43(+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.