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 (%)
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%)
Mar 01, 2022 31.93 33.47 30.98 31.20 6,151,552 -0.41(-1.30%)
Feb 28, 2022 30.63 32.53 30.12 31.61 5,127,707 +0.15(+0.48%)
Feb 25, 2022 31.23 31.47 30.38 31.46 4,186,586 -0.67(-2.09%)
Feb 24, 2022 28.25 32.24 28.14 32.13 4,949,534 +1.98(+6.57%)
Feb 23, 2022 31.67 32.39 30.07 30.15 4,198,856 -0.89(-2.87%)
Feb 22, 2022 31.50 32.60 30.90 31.04 6,537,301 -3.24(-9.45%)
Feb 18, 2022 34.28 0 -2.26(-6.19%)
Feb 17, 2022 37.40 39.10 36.15 36.54 3,836,107 -1.30(-3.44%)
Feb 16, 2022 37.03 38.32 36.20 37.84 3,433,374 +0.72(+1.94%)
Feb 15, 2022 35.35 37.53 35.20 37.12 3,433,872 +2.79(+8.13%)
Feb 14, 2022 34.45 35.10 33.77 34.33 2,986,107 -0.81(-2.31%)
Feb 11, 2022 36.68 37.19 34.85 35.14 3,435,774 -1.34(-3.67%)
Feb 10, 2022 35.85 38.45 35.26 36.48 4,697,992 -0.40(-1.08%)
Feb 09, 2022 35.40 37.74 35.30 36.88 7,980,941 +2.30(+6.65%)
Feb 08, 2022 32.23 34.81 31.93 34.58 3,372,052 +2.27(+7.03%)
Feb 07, 2022 32.84 34.37 32.00 32.31 3,415,413 -1.20(-3.58%)
Feb 04, 2022 32.80 34.40 31.70 33.51 3,437,997 +0.91(+2.79%)
Feb 03, 2022 32.60 32.60 2,400,731 -1.09(-3.24%)
Feb 02, 2022 35.89 35.89 33.30 33.69 3,202,441 -2.20(-6.13%)
Feb 01, 2022 34.95 36.34 33.70 35.89 4,365,121 +5.35(+17.52%)
Jan 28, 2022 29.71 30.57 28.32 30.54 6,717,938 +0.29(+0.96%)
Jan 27, 2022 31.11 32.51 30.01 30.25 6,776,450 -1.86(-5.79%)
Jan 26, 2022 34.59 34.96 31.72 32.11 5,232,823 -2.10(-6.14%)
Jan 25, 2022 33.94 35.83 33.62 34.21 3,562,104 -0.98(-2.78%)
Jan 24, 2022 34.98 35.29 32.52 35.19 9,508,405 -0.89(-2.47%)
Jan 21, 2022 39.65 39.81 35.72 36.08 6,942,879 -3.25(-8.26%)
Jan 20, 2022 40.35 41.74 39.17 39.33 9,389,196 +1.61(+4.27%)
Jan 19, 2022 38.01 38.85 37.46 37.72 3,379,514 -0.27(-0.71%)
Jan 18, 2022 37.12 39.52 36.90 37.99 3,696,051 -0.70(-1.81%)
Jan 14, 2022 38.69 0 +1.45(+3.89%)
Jan 13, 2022 40.29 40.96 37.03 37.24 7,838,097 -4.46(-10.70%)
Jan 12, 2022 43.71 44.45 40.44 41.70 6,634,595 -0.16(-0.38%)
Jan 11, 2022 40.10 42.31 39.82 41.86 7,212,340 +0.97(+2.37%)
Jan 10, 2022 39.37 41.58 37.91 40.89 7,991,769 +2.45(+6.37%)
Jan 07, 2022 37.80 40.20 37.39 38.44 8,991,187 -0.57(-1.46%)
Jan 06, 2022 37.53 40.29 36.12 39.01 8,709,165 +1.06(+2.79%)
Jan 05, 2022 38.81 41.23 37.90 37.95 8,632,870 -2.47(-6.11%)
Jan 04, 2022 42.20 42.66 39.92 40.42 9,313,927 -3.97(-8.94%)
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.