Skip to main content

Bilibili Inc ADR (NQ: BILI )

23.84 -0.76 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 24.32 24.83 23.73 23.84 2,518,746 -0.76(-3.09%)
Aug 16, 2022 24.43 24.69 24.10 24.60 3,131,496 -0.67(-2.65%)
Aug 15, 2022 25.27 25.92 25.15 25.27 2,368,635 -0.13(-0.51%)
Aug 12, 2022 24.26 25.46 24.06 25.40 2,247,756 +0.19(+0.75%)
Aug 11, 2022 25.17 26.46 24.87 25.21 4,017,701 +0.94(+3.87%)
Aug 10, 2022 24.16 24.37 22.89 24.27 3,852,423 +0.16(+0.66%)
Aug 09, 2022 24.58 25.10 23.82 24.11 2,066,515 -0.54(-2.19%)
Aug 08, 2022 24.61 25.62 24.39 24.65 3,144,098 +0.07(+0.28%)
Aug 05, 2022 24.32 24.67 23.87 24.58 2,043,472 -0.41(-1.64%)
Aug 04, 2022 25.09 25.97 24.88 24.99 3,502,220 +0.59(+2.42%)
Aug 03, 2022 23.29 24.54 22.82 24.40 4,286,073 +0.59(+2.48%)
Aug 02, 2022 22.52 24.54 22.52 23.81 5,603,258 +0.49(+2.10%)
Aug 01, 2022 23.43 23.62 22.62 23.32 5,922,592 -1.12(-4.58%)
Jul 29, 2022 23.82 24.51 23.26 24.44 3,422,455 -0.97(-3.82%)
Jul 28, 2022 25.53 26.02 24.33 25.41 3,034,422 -0.67(-2.57%)
Jul 27, 2022 25.29 26.10 24.46 26.08 2,886,082 +1.12(+4.49%)
Jul 26, 2022 26.10 26.16 24.73 24.96 3,948,283 -0.94(-3.63%)
Jul 25, 2022 25.80 26.14 25.24 25.90 1,781,840 +0.31(+1.21%)
Jul 22, 2022 26.57 26.74 25.44 25.59 2,613,153 -1.40(-5.19%)
Jul 21, 2022 26.10 27.41 26.02 26.99 4,913,467 +1.63(+6.43%)
Jul 20, 2022 25.52 25.59 24.73 25.36 5,077,831 -0.16(-0.63%)
Jul 19, 2022 24.80 26.04 24.48 25.52 5,257,218 +1.09(+4.46%)
Jul 18, 2022 24.00 25.66 24.00 24.43 7,195,490 +1.55(+6.77%)
Jul 15, 2022 22.64 22.92 21.55 22.88 6,289,486 -0.21(-0.91%)
Jul 14, 2022 23.97 24.22 22.71 23.09 6,246,614 -1.53(-6.21%)
Jul 13, 2022 23.78 25.02 23.74 24.62 4,170,650 +0.37(+1.53%)
Jul 12, 2022 24.30 24.79 23.68 24.25 3,499,737 +0.14(+0.58%)
Jul 11, 2022 25.27 25.27 24.01 24.11 5,482,004 -2.67(-9.97%)
Jul 08, 2022 27.19 27.45 26.48 26.78 5,286,458 -1.18(-4.22%)
Jul 07, 2022 26.61 28.47 26.44 27.96 5,639,608 +1.75(+6.68%)
Jul 06, 2022 26.97 27.40 25.15 26.21 4,980,506 -1.50(-5.41%)
Jul 05, 2022 26.35 27.79 26.12 27.71 3,910,309 +0.97(+3.63%)
Jul 01, 2022 25.83 26.78 25.65 26.74 3,167,693 +1.14(+4.45%)
Jun 30, 2022 25.67 25.91 24.91 25.60 5,432,894 -0.46(-1.77%)
Jun 29, 2022 26.46 26.71 25.45 26.06 6,250,627 -1.17(-4.30%)
Jun 28, 2022 27.99 28.45 26.86 27.23 4,785,650 -0.97(-3.44%)
Jun 27, 2022 28.68 29.45 27.67 28.20 6,403,680 +0.39(+1.40%)
Jun 24, 2022 28.23 28.42 27.21 27.81 7,285,922 -0.04(-0.14%)
Jun 23, 2022 26.86 28.23 26.61 27.85 5,253,005 +1.26(+4.74%)
Jun 22, 2022 26.53 27.28 26.00 26.59 5,782,928 -0.95(-3.45%)
Jun 21, 2022 27.19 27.89 26.43 27.54 5,394,627 +1.22(+4.64%)
Jun 17, 2022 27.05 27.47 25.65 26.32 7,050,592 +0.49(+1.90%)
Jun 16, 2022 25.45 26.39 25.36 25.83 5,382,444 -1.12(-4.16%)
Jun 15, 2022 26.35 27.45 25.60 26.95 6,255,237 +1.14(+4.42%)
Jun 14, 2022 24.76 26.06 24.32 25.81 8,451,706 +2.32(+9.88%)
Jun 13, 2022 25.00 25.47 22.38 23.49 10,519,165 -2.58(-9.90%)
Jun 10, 2022 26.96 27.20 25.36 26.07 13,048,843 +0.75(+2.96%)
Jun 09, 2022 25.29 27.38 24.73 25.32 21,671,828 -4.39(-14.78%)
Jun 08, 2022 30.13 30.35 27.83 29.71 16,951,826 +1.68(+5.99%)
Jun 07, 2022 25.70 28.43 25.16 28.03 14,476,345 +2.54(+9.96%)
Jun 06, 2022 25.74 27.15 25.15 25.49 9,931,892 +1.32(+5.46%)
Jun 03, 2022 24.43 24.83 23.98 24.17 4,810,221 -0.83(-3.32%)
Jun 02, 2022 23.08 25.34 23.08 25.00 9,894,866 +2.46(+10.91%)
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.