Baidu.com SP ADR (NQ: BIDU )

144.07 USD -0.17 (-0.12%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 144.30 146.20 143.80 144.07 2,449,586 -0.17(-0.12%)
Dec 03, 2020 143.70 145.10 142.06 144.24 3,058,544 +0.54(+0.38%)
Dec 02, 2020 139.00 143.84 139.00 143.70 3,503,580 +3.44(+2.45%)
Dec 01, 2020 139.06 142.20 137.57 140.26 3,168,291 +1.27(+0.91%)
Nov 30, 2020 137.27 139.40 135.01 138.99 5,714,662 -0.43(-0.31%)
Nov 27, 2020 136.75 139.99 135.09 139.42 3,292,900 +3.42(+2.51%)
Nov 25, 2020 133.07 136.20 132.26 136.00 3,101,700 +1.64(+1.22%)
Nov 24, 2020 134.70 135.38 132.44 134.36 4,693,743 +1.32(+0.99%)
Nov 23, 2020 136.21 136.74 132.50 133.04 5,672,692 -3.07(-2.26%)
Nov 20, 2020 137.10 137.97 136.00 136.11 5,842,400 -0.37(-0.27%)
Nov 19, 2020 138.67 139.00 135.26 136.48 5,904,821 -5.59(-3.93%)
Nov 18, 2020 143.48 147.29 141.95 142.07 5,817,114 -1.85(-1.29%)
Nov 17, 2020 145.00 145.48 141.02 143.92 5,057,036 -3.92(-2.65%)
Nov 16, 2020 146.71 151.18 146.22 147.84 4,868,663 +2.76(+1.90%)
Nov 13, 2020 144.51 145.20 142.50 145.08 2,442,200 +2.28(+1.60%)
Nov 12, 2020 144.27 145.99 142.00 142.80 2,788,508 -0.26(-0.18%)
Nov 11, 2020 142.34 143.44 140.68 143.06 2,670,860 -0.19(-0.13%)
Nov 10, 2020 141.20 145.44 141.20 143.25 3,691,096 -0.94(-0.65%)
Nov 09, 2020 148.38 148.38 143.06 144.19 3,227,157 +0.19(+0.13%)
Nov 06, 2020 143.87 145.36 141.79 144.00 2,501,000 +0.06(+0.04%)
Nov 05, 2020 144.97 145.05 141.90 143.94 4,294,531 +3.63(+2.59%)
Nov 04, 2020 137.84 143.77 135.79 140.31 4,857,976 +6.20(+4.62%)
Nov 03, 2020 134.66 134.96 131.00 134.11 2,604,191 +0.06(+0.04%)
Nov 02, 2020 134.31 137.87 132.89 134.05 2,703,229 +1.00(+0.75%)
Oct 30, 2020 131.00 133.31 130.47 133.05 5,496,500 +1.09(+0.83%)
Oct 29, 2020 130.94 132.93 130.06 131.96 5,311,863 +1.26(+0.96%)
Oct 28, 2020 132.07 132.43 128.02 130.70 5,819,611 -4.19(-3.11%)
Oct 27, 2020 132.00 135.31 131.75 134.89 3,597,323 +1.94(+1.46%)
Oct 26, 2020 132.85 134.90 131.13 132.95 3,636,636 -0.98(-0.73%)
Oct 23, 2020 133.00 134.15 130.30 133.93 1,782,200 +1.07(+0.81%)
Oct 22, 2020 134.51 135.13 130.48 132.86 2,298,300 -1.98(-1.47%)
Oct 21, 2020 132.63 136.17 132.01 134.84 3,684,968 +4.76(+3.66%)
Oct 20, 2020 130.01 131.79 128.49 130.08 2,177,050 +0.83(+0.64%)
Oct 19, 2020 131.50 133.46 128.70 129.25 2,232,048 -1.12(-0.86%)
Oct 16, 2020 131.90 132.91 130.23 130.37 2,525,300 +0.33(+0.25%)
Oct 15, 2020 133.20 134.70 129.68 130.04 6,414,700 -6.03(-4.43%)
Oct 14, 2020 127.80 138.98 127.35 136.07 11,027,291 +9.02(+7.10%)
Oct 13, 2020 127.83 128.01 126.38 127.05 2,341,597 -0.67(-0.52%)
Oct 12, 2020 129.03 129.10 127.13 127.72 3,462,348 +1.23(+0.97%)
Oct 09, 2020 126.79 127.64 126.11 126.49 1,353,700 -0.26(-0.21%)
Oct 08, 2020 128.70 128.70 126.39 126.75 1,340,833 +0.40(+0.32%)
Oct 07, 2020 125.80 126.99 125.32 126.35 1,714,876 +1.52(+1.22%)
Oct 06, 2020 124.98 127.07 124.18 124.83 1,609,112 +0.13(+0.10%)
Oct 05, 2020 124.83 126.12 124.10 124.70 1,931,371 +0.08(+0.06%)
Oct 02, 2020 124.66 126.09 123.50 124.62 2,035,000 -1.83(-1.45%)
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.