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 (%)
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 10,519,170 -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 14,476,374 +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%)
Jun 01, 2022 23.07 23.84 22.11 22.54 6,479,525 +0.19(+0.85%)
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%)
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.