Skip to main content

Bilibili Inc ADR (NQ: BILI )

11.84 +0.06 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.00 23.70 22.17 22.35 11,924,847 +1.10(+5.18%)
May 27, 2022 20.44 21.36 19.46 21.25 8,309,283 +0.31(+1.48%)
May 26, 2022 19.13 21.22 18.63 20.94 7,471,507 +1.67(+8.67%)
May 25, 2022 19.36 19.93 18.82 19.27 6,371,199 +0.58(+3.10%)
May 24, 2022 20.20 20.49 18.35 18.69 9,094,097 -2.54(-11.96%)
May 23, 2022 21.56 21.61 20.65 21.23 4,405,343 -0.57(-2.61%)
May 20, 2022 22.21 22.73 21.10 21.80 6,776,832 +0.21(+0.97%)
May 19, 2022 21.50 22.80 20.66 21.59 11,373,764 +0.84(+4.05%)
May 18, 2022 20.62 21.76 20.50 20.75 4,664,400 -0.38(-1.80%)
May 17, 2022 21.80 22.39 20.76 21.13 6,590,548 +0.50(+2.42%)
May 16, 2022 20.60 21.85 20.34 20.63 5,801,260 +0.03(+0.15%)
May 13, 2022 19.44 20.79 19.41 20.60 6,440,284 +1.69(+8.94%)
May 12, 2022 18.60 19.80 17.48 18.91 8,613,942 +0.06(+0.32%)
May 11, 2022 20.19 20.94 18.72 18.85 9,792,781 -0.31(-1.62%)
May 10, 2022 19.95 19.96 18.02 19.16 8,542,161 +0.36(+1.91%)
May 09, 2022 20.11 20.15 18.71 18.80 7,849,915 -2.05(-9.83%)
May 06, 2022 21.28 21.47 19.85 20.85 7,579,178 -0.65(-3.02%)
May 05, 2022 22.88 23.43 21.00 21.50 7,538,420 -2.57(-10.68%)
May 04, 2022 22.45 24.17 21.68 24.07 7,795,183 +0.68(+2.91%)
May 03, 2022 24.02 24.98 22.90 23.39 6,967,649 -1.07(-4.37%)
May 02, 2022 22.53 24.48 21.86 24.46 10,335,766 +0.12(+0.49%)
Apr 29, 2022 25.96 26.28 24.30 24.34 12,961,470 +2.17(+9.79%)
Apr 28, 2022 22.45 22.83 21.19 22.17 6,470,803 -0.06(-0.27%)
Apr 27, 2022 20.90 23.00 20.88 22.23 11,999,878 +1.66(+8.07%)
Apr 26, 2022 21.10 21.22 20.22 20.57 8,725,560 -0.68(-3.20%)
Apr 25, 2022 20.03 21.48 19.53 21.25 10,445,615 +0.17(+0.81%)
Apr 22, 2022 21.32 22.62 20.93 21.08 9,253,504 +0.08(+0.38%)
Apr 21, 2022 21.95 22.85 20.73 21.00 9,200,204 -1.19(-5.36%)
Apr 20, 2022 23.60 23.64 22.03 22.19 8,220,293 -1.91(-7.93%)
Apr 19, 2022 22.71 24.17 22.03 24.10 9,786,451 +0.76(+3.26%)
Apr 18, 2022 24.14 24.43 22.57 23.34 13,406,838 -1.60(-6.42%)
Apr 14, 2022 25.64 26.08 24.64 24.94 9,204,885 -1.30(-4.95%)
Apr 13, 2022 25.40 27.21 24.70 26.24 8,969,266 +1.30(+5.21%)
Apr 12, 2022 27.40 27.55 24.57 24.94 14,429,264 -2.63(-9.54%)
Apr 11, 2022 28.23 29.18 27.05 27.57 36,037,872 +1.86(+7.23%)
Apr 08, 2022 27.02 27.66 25.66 25.71 11,724,039 -1.90(-6.88%)
Apr 07, 2022 29.37 29.49 26.46 27.61 12,769,860 -2.41(-8.03%)
Apr 06, 2022 29.97 30.44 28.51 30.02 11,264,976 -0.14(-0.46%)
Apr 05, 2022 31.67 31.70 29.55 30.16 10,607,783 -2.03(-6.31%)
Apr 04, 2022 30.28 33.78 29.41 32.19 24,023,168 +4.57(+16.55%)
Apr 01, 2022 29.36 29.77 27.33 27.62 17,422,312 +2.04(+7.97%)
Mar 31, 2022 27.43 27.94 25.41 25.58 10,757,847 -2.64(-9.36%)
Mar 30, 2022 28.25 30.50 28.09 28.22 18,399,422 -1.50(-5.05%)
Mar 29, 2022 29.92 31.59 29.58 29.72 16,837,592 +1.18(+4.13%)
Mar 28, 2022 28.67 30.45 27.81 28.54 10,812,481 +1.01(+3.67%)
Mar 25, 2022 28.24 28.89 26.63 27.53 14,358,555 -2.78(-9.17%)
Mar 24, 2022 30.89 32.12 28.52 30.31 20,569,812 -1.22(-3.87%)
Mar 23, 2022 28.66 35.00 27.66 31.53 34,001,712 +1.63(+5.45%)
Mar 22, 2022 27.00 31.54 26.94 29.90 26,914,464 +4.99(+20.03%)
Mar 21, 2022 25.41 26.24 23.81 24.91 15,757,527 -2.64(-9.58%)
Mar 18, 2022 24.53 30.82 24.07 27.55 29,215,788 +3.71(+15.56%)
Mar 17, 2022 26.02 26.40 23.10 23.84 17,898,274 -3.99(-14.34%)
Mar 16, 2022 25.07 28.09 22.71 27.83 35,327,296 +8.97(+47.56%)
Mar 15, 2022 16.60 20.43 16.24 18.86 19,857,508 +1.90(+11.20%)
Mar 14, 2022 17.01 18.66 14.93 16.96 21,017,860 -2.05(-10.78%)
Mar 11, 2022 22.01 22.16 18.88 19.01 13,329,712 -2.67(-12.32%)
Mar 10, 2022 22.85 22.87 21.32 21.68 12,590,580 -3.56(-14.10%)
Mar 09, 2022 23.43 25.98 23.19 25.24 10,300,931 +2.54(+11.19%)
Mar 08, 2022 22.67 23.40 21.79 22.70 11,355,546 -0.72(-3.07%)
Mar 07, 2022 24.52 24.74 23.08 23.42 10,596,285 -2.04(-8.01%)
Mar 04, 2022 26.90 27.12 25.15 25.46 8,901,745 -2.32(-8.35%)
Mar 03, 2022 32.97 33.47 27.20 27.78 13,736,031 -2.38(-7.89%)
Mar 02, 2022 31.10 31.57 29.69 30.16 6,228,132 -1.04(-3.33%)
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.