Stock Quote

Baidu.com SP ADR (NQ: BIDU )

171.04 USD +7.41 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 168.16 171.65 167.36 171.04 7,185,325 +7.41(+4.53%)
Oct 15, 2021 164.05 165.86 162.66 163.63 2,572,028 +0.76(+0.47%)
Oct 14, 2021 164.20 165.48 160.62 162.87 2,764,097 -0.98(-0.60%)
Oct 13, 2021 161.46 164.33 160.85 163.85 2,619,225 +4.38(+2.75%)
Oct 12, 2021 161.40 164.23 158.85 159.47 2,413,718 -2.69(-1.66%)
Oct 11, 2021 164.90 166.92 162.16 162.16 3,649,513 +0.07(+0.04%)
Oct 08, 2021 158.00 162.30 156.90 162.09 3,664,615 +5.54(+3.54%)
Oct 07, 2021 154.64 158.30 153.70 156.55 3,979,617 +7.19(+4.81%)
Oct 06, 2021 146.84 150.12 145.58 149.36 2,141,323 -0.44(-0.29%)
Oct 05, 2021 146.30 150.48 145.98 149.80 2,332,991 +3.41(+2.33%)
Oct 04, 2021 149.02 149.02 144.51 146.39 4,556,575 -5.19(-3.42%)
Oct 01, 2021 153.59 155.55 150.66 151.58 2,510,736 -2.17(-1.41%)
Sep 30, 2021 151.95 155.00 151.75 153.75 2,877,661 +1.83(+1.20%)
Sep 29, 2021 154.77 156.15 151.75 151.92 2,162,031 -2.10(-1.36%)
Sep 28, 2021 155.99 157.00 153.12 154.02 3,149,369 -2.92(-1.86%)
Sep 27, 2021 156.25 157.38 153.05 156.94 3,141,876 +0.37(+0.24%)
Sep 24, 2021 158.55 159.46 155.90 156.57 3,349,249 -3.93(-2.45%)
Sep 23, 2021 160.95 162.28 157.51 160.50 2,950,973 +0.62(+0.39%)
Sep 22, 2021 158.11 161.75 158.11 159.88 3,647,149 +3.17(+2.02%)
Sep 21, 2021 156.00 158.23 155.50 156.71 2,920,718 +2.21(+1.43%)
Sep 20, 2021 158.12 158.59 152.52 154.50 7,936,725 -7.71(-4.75%)
Sep 17, 2021 163.27 163.70 160.80 162.21 4,824,876 +2.65(+1.66%)
Sep 16, 2021 158.83 160.43 157.69 159.56 3,395,777 -2.17(-1.34%)
Sep 15, 2021 159.00 162.41 157.99 161.73 4,750,788 +1.09(+0.68%)
Sep 14, 2021 162.44 163.95 160.11 160.64 3,628,951 -2.62(-1.60%)
Sep 13, 2021 163.39 165.16 161.44 163.26 3,255,433 -0.90(-0.55%)
Sep 10, 2021 166.53 168.74 163.42 164.16 4,197,820 +0.51(+0.31%)
Sep 09, 2021 159.40 165.25 158.73 163.65 3,693,457 +0.97(+0.60%)
Sep 08, 2021 166.65 167.78 161.30 162.68 4,508,963 -4.00(-2.40%)
Sep 07, 2021 167.57 169.80 165.95 166.68 6,791,938 +3.70(+2.27%)
Sep 03, 2021 161.94 164.68 161.58 162.98 3,778,085 +0.61(+0.38%)
Sep 02, 2021 165.86 166.38 161.24 162.37 6,305,221 -2.81(-1.70%)
Sep 01, 2021 158.88 166.49 158.68 165.18 9,317,463 +8.16(+5.20%)
Aug 31, 2021 155.50 157.25 153.36 157.02 5,828,127 +3.84(+2.51%)
Aug 30, 2021 154.20 154.61 150.16 153.18 5,533,814 -0.08(-0.05%)
Aug 27, 2021 153.55 155.07 151.89 153.26 3,618,791 -1.21(-0.78%)
Aug 26, 2021 154.99 158.37 153.78 154.47 4,330,678 -0.66(-0.43%)
Aug 25, 2021 152.46 155.32 150.09 155.13 4,646,161 +0.05(+0.03%)
Aug 24, 2021 149.29 155.83 149.27 155.08 10,232,443 +12.32(+8.63%)
Aug 23, 2021 139.70 143.30 137.17 142.76 7,044,501 +5.11(+3.71%)
Aug 20, 2021 139.77 141.84 136.43 137.65 7,196,798 +0.32(+0.23%)
Aug 19, 2021 137.98 139.62 135.91 137.33 8,180,576 -5.63(-3.94%)
Aug 18, 2021 144.10 145.58 141.58 142.96 5,019,582 +0.58(+0.41%)
Aug 17, 2021 141.59 144.12 140.11 142.38 7,620,569 -4.19(-2.86%)
Aug 16, 2021 149.50 149.98 145.91 146.57 6,649,304 -5.88(-3.86%)
Aug 13, 2021 157.72 157.72 152.10 152.45 8,019,301 -7.18(-4.50%)
Aug 12, 2021 160.26 161.00 156.80 159.63 6,747,667 -5.32(-3.23%)
Aug 11, 2021 167.41 167.41 162.69 164.95 3,804,186 -0.60(-0.36%)
Aug 10, 2021 168.54 169.00 164.95 165.55 2,189,221 -0.98(-0.59%)
Aug 09, 2021 164.75 167.56 163.57 166.53 2,661,411 +2.27(+1.38%)
Aug 06, 2021 165.99 166.79 163.34 164.26 2,783,098 -1.60(-0.96%)
Aug 05, 2021 163.59 166.16 162.80 165.86 3,794,959 +2.05(+1.25%)
Aug 04, 2021 165.19 167.42 163.58 163.81 3,288,107 -0.28(-0.17%)
Aug 03, 2021 165.00 165.00 161.51 164.09 3,197,865 -2.52(-1.51%)
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.