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 (%)
Aug 30, 2019 13.75 14.25 13.75 14.05 2,270,000 +0.35(+2.55%)
Aug 29, 2019 13.75 14.02 13.58 13.70 2,736,815 +0.17(+1.26%)
Aug 28, 2019 13.81 13.86 13.36 13.53 4,263,135 -0.39(-2.80%)
Aug 27, 2019 14.31 14.90 13.85 13.92 6,021,574 -0.58(-4.00%)
Aug 26, 2019 15.12 15.15 14.00 14.50 7,885,139 -0.20(-1.36%)
Aug 23, 2019 14.58 15.34 14.58 14.70 4,215,700 +0.00(+0.00%)
Aug 22, 2019 14.56 14.74 14.35 14.70 2,945,328 +0.29(+2.01%)
Aug 21, 2019 14.50 14.54 14.32 14.41 1,428,635 +0.10(+0.70%)
Aug 20, 2019 14.42 14.58 14.21 14.31 1,697,864 -0.19(-1.31%)
Aug 19, 2019 14.85 15.01 14.40 14.50 3,142,865 -0.02(-0.14%)
Aug 16, 2019 14.29 14.78 14.28 14.52 2,506,200 +0.51(+3.64%)
Aug 15, 2019 13.92 14.13 13.90 14.01 1,029,384 +0.20(+1.45%)
Aug 14, 2019 13.70 13.96 13.55 13.81 2,014,077 -0.20(-1.43%)
Aug 13, 2019 13.88 14.07 13.73 14.01 4,256,360 +0.17(+1.23%)
Aug 12, 2019 13.75 14.01 13.70 13.84 1,691,355 -0.07(-0.50%)
Aug 09, 2019 14.09 14.11 13.86 13.91 2,124,900 -0.28(-1.97%)
Aug 08, 2019 14.19 14.36 13.94 14.19 2,475,087 +0.15(+1.07%)
Aug 07, 2019 14.16 14.39 13.67 14.04 4,303,836 +0.09(+0.65%)
Aug 06, 2019 14.26 14.54 13.88 13.95 4,844,680 +0.14(+1.01%)
Aug 05, 2019 14.20 14.30 13.61 13.81 7,188,278 -0.91(-6.18%)
Aug 02, 2019 14.70 14.79 14.21 14.72 2,139,500 -0.03(-0.20%)
Aug 01, 2019 15.25 15.49 14.60 14.75 2,556,140 -0.40(-2.64%)
Jul 31, 2019 15.50 15.50 14.90 15.15 3,207,367 -0.34(-2.19%)
Jul 30, 2019 15.90 16.03 15.37 15.49 2,580,369 -0.64(-3.97%)
Jul 29, 2019 16.00 16.15 15.77 16.13 1,537,309 +0.17(+1.07%)
Jul 26, 2019 15.76 16.20 15.75 15.96 1,748,800 +0.26(+1.66%)
Jul 25, 2019 15.87 15.99 15.50 15.70 2,056,094 -0.10(-0.63%)
Jul 24, 2019 15.84 15.95 15.72 15.80 1,909,910 -0.04(-0.25%)
Jul 23, 2019 15.78 16.18 15.70 15.84 4,330,215 +0.28(+1.80%)
Jul 22, 2019 15.78 16.24 15.41 15.56 2,588,974 +0.02(+0.13%)
Jul 19, 2019 15.66 15.80 15.43 15.54 2,031,800 +0.01(+0.06%)
Jul 18, 2019 15.50 15.63 15.06 15.53 1,997,888 -0.05(-0.32%)
Jul 17, 2019 16.10 16.10 15.36 15.58 2,816,878 -0.49(-3.05%)
Jul 16, 2019 16.50 16.55 16.06 16.07 1,327,567 -0.38(-2.31%)
Jul 15, 2019 16.58 16.66 16.41 16.45 1,491,340 +0.05(+0.30%)
Jul 12, 2019 16.60 16.75 16.32 16.40 1,399,600 -0.07(-0.43%)
Jul 11, 2019 16.65 16.70 16.33 16.47 1,145,810 -0.12(-0.72%)
Jul 10, 2019 16.70 16.83 16.48 16.59 2,012,535 -0.01(-0.06%)
Jul 09, 2019 16.30 16.66 16.18 16.60 1,391,233 +0.04(+0.24%)
Jul 08, 2019 16.50 16.61 16.40 16.56 1,076,327 -0.18(-1.08%)
Jul 05, 2019 16.52 16.80 16.40 16.74 956,400 +0.11(+0.66%)
Jul 03, 2019 16.60 16.66 16.30 16.63 1,189,600 +0.02(+0.12%)
Jul 02, 2019 16.42 16.70 16.25 16.61 2,952,529 +0.21(+1.28%)
Jul 01, 2019 16.55 16.82 16.26 16.40 4,595,247 +0.13(+0.80%)
Jun 28, 2019 15.89 16.28 15.82 16.27 1,853,800 +0.17(+1.06%)
Jun 27, 2019 16.07 16.25 15.94 16.10 2,739,798 +0.13(+0.81%)
Jun 26, 2019 15.90 16.23 15.90 15.97 1,905,405 +0.33(+2.11%)
Jun 25, 2019 15.88 16.14 15.47 15.64 2,839,204 -0.43(-2.68%)
Jun 24, 2019 15.44 16.24 15.28 16.07 3,682,840 +0.63(+4.08%)
Jun 21, 2019 15.34 15.57 15.10 15.44 2,675,500 -0.14(-0.90%)
Jun 20, 2019 15.57 15.93 15.48 15.58 3,130,392 +0.39(+2.57%)
Jun 19, 2019 15.23 15.34 14.95 15.19 954,862 +0.03(+0.20%)
Jun 18, 2019 14.59 15.50 14.50 15.16 4,472,061 +0.80(+5.57%)
Jun 17, 2019 14.20 14.58 14.19 14.36 1,461,099 +0.09(+0.63%)
Jun 14, 2019 14.33 14.45 14.01 14.27 2,575,800 -0.21(-1.45%)
Jun 13, 2019 14.62 14.80 14.25 14.48 3,091,888 -0.21(-1.43%)
Jun 12, 2019 14.56 14.78 14.41 14.69 1,471,258 -0.23(-1.54%)
Jun 11, 2019 15.51 15.63 14.55 14.92 5,313,391 -0.14(-0.93%)
Jun 10, 2019 14.91 15.31 14.88 15.06 3,584,552 +0.26(+1.76%)
Jun 07, 2019 14.15 15.10 14.10 14.80 5,001,900 +0.63(+4.45%)
Jun 06, 2019 13.90 14.34 13.73 14.17 2,654,266 +0.18(+1.29%)
Jun 05, 2019 14.42 14.45 13.48 13.99 6,164,662 -0.12(-0.85%)
Jun 04, 2019 13.45 14.27 13.27 14.11 5,363,740 +0.63(+4.67%)
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.