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 31, 2021 76.27 80.24 75.11 80.23 7,718,134 +6.10(+8.23%)
Aug 30, 2021 70.20 74.62 70.00 74.13 7,376,189 -1.20(-1.59%)
Aug 27, 2021 76.48 76.89 74.44 75.33 4,522,527 -2.16(-2.79%)
Aug 26, 2021 77.63 79.32 76.56 77.49 4,660,609 -2.13(-2.68%)
Aug 25, 2021 76.40 79.89 76.12 79.62 5,364,314 +1.21(+1.54%)
Aug 24, 2021 75.19 78.80 75.00 78.41 9,809,446 +8.23(+11.73%)
Aug 23, 2021 68.81 71.50 67.57 70.18 6,936,381 +3.64(+5.47%)
Aug 20, 2021 65.13 70.49 65.11 66.54 7,478,831 +2.21(+3.44%)
Aug 19, 2021 65.27 66.68 61.63 64.33 9,310,927 -4.13(-6.03%)
Aug 18, 2021 70.35 70.35 66.51 68.46 4,170,423 +0.69(+1.02%)
Aug 17, 2021 66.50 69.58 64.15 67.77 7,996,406 -1.69(-2.43%)
Aug 16, 2021 71.93 72.52 69.10 69.46 6,538,769 -4.64(-6.26%)
Aug 13, 2021 78.27 78.27 73.81 74.10 6,633,989 -5.82(-7.28%)
Aug 12, 2021 79.30 80.33 77.88 79.92 4,327,969 -0.45(-0.56%)
Aug 11, 2021 80.61 81.08 78.22 80.37 3,727,600 +0.18(+0.22%)
Aug 10, 2021 84.93 85.15 79.76 80.19 6,793,810 -1.81(-2.21%)
Aug 09, 2021 79.68 83.16 76.25 82.00 3,993,520 +3.32(+4.22%)
Aug 06, 2021 80.70 81.34 77.56 78.68 4,790,500 -1.66(-2.07%)
Aug 05, 2021 80.12 81.52 78.73 80.34 5,890,838 -2.57(-3.10%)
Aug 04, 2021 84.67 86.11 82.10 82.91 3,655,387 -1.09(-1.30%)
Aug 03, 2021 83.60 84.83 81.18 84.00 7,366,122 -6.38(-7.06%)
Aug 02, 2021 85.69 92.50 84.96 90.38 4,772,633 +4.82(+5.63%)
Jul 30, 2021 83.54 86.41 82.58 85.56 5,440,391 -3.80(-4.25%)
Jul 29, 2021 93.38 93.70 88.72 89.36 5,800,092 -3.20(-3.46%)
Jul 28, 2021 86.97 95.95 86.97 92.56 10,066,286 +9.83(+11.88%)
Jul 27, 2021 80.84 85.48 79.07 82.73 15,401,283 -4.73(-5.41%)
Jul 26, 2021 88.05 91.31 85.71 87.46 12,297,410 -7.75(-8.14%)
Jul 23, 2021 100.04 100.55 90.84 95.21 15,424,924 -13.45(-12.38%)
Jul 22, 2021 112.60 112.60 107.91 108.66 6,876,193 -6.92(-5.99%)
Jul 21, 2021 110.53 116.18 110.20 115.58 2,853,062 +3.66(+3.27%)
Jul 20, 2021 108.33 112.50 106.99 111.92 1,861,600 +3.44(+3.17%)
Jul 19, 2021 105.68 108.92 104.43 108.48 2,287,590 -0.53(-0.49%)
Jul 16, 2021 110.93 111.50 108.17 109.01 1,579,621 -1.11(-1.01%)
Jul 15, 2021 109.08 114.28 108.48 110.12 3,375,685 +1.53(+1.41%)
Jul 14, 2021 111.07 111.63 107.91 108.59 2,290,445 -1.79(-1.62%)
Jul 13, 2021 110.49 112.68 108.22 110.38 4,020,759 +3.40(+3.18%)
Jul 12, 2021 107.34 108.34 104.46 106.98 2,362,100 +0.24(+0.22%)
Jul 09, 2021 105.06 107.10 102.30 106.74 8,200,968 +6.54(+6.53%)
Jul 08, 2021 100.88 101.39 97.98 100.20 5,980,614 -3.78(-3.64%)
Jul 07, 2021 110.50 111.24 103.04 103.98 4,710,552 -4.68(-4.31%)
Jul 06, 2021 113.20 113.49 107.74 108.66 5,950,205 -10.92(-9.13%)
Jul 02, 2021 119.03 122.42 117.28 119.58 2,159,838 -1.53(-1.26%)
Jul 01, 2021 122.57 124.39 118.70 121.11 2,753,008 -0.73(-0.60%)
Jun 30, 2021 123.60 124.11 121.70 121.84 1,666,243 -3.72(-2.96%)
Jun 29, 2021 124.34 126.96 121.83 125.56 2,770,754 -1.29(-1.02%)
Jun 28, 2021 127.50 129.24 123.54 126.85 2,692,950 +2.40(+1.93%)
Jun 25, 2021 122.50 128.70 121.26 124.45 7,137,034 +2.86(+2.35%)
Jun 24, 2021 115.42 121.99 115.42 121.59 4,585,998 +7.23(+6.32%)
Jun 23, 2021 110.50 116.99 110.20 114.36 2,867,191 +4.23(+3.84%)
Jun 22, 2021 111.27 111.27 108.60 110.13 4,683,941 -3.45(-3.04%)
Jun 21, 2021 117.11 117.75 111.83 113.58 3,090,407 -4.80(-4.05%)
Jun 18, 2021 114.97 119.19 114.56 118.38 10,606,010 +3.99(+3.49%)
Jun 17, 2021 110.56 114.99 110.40 114.39 2,538,590 +2.94(+2.64%)
Jun 16, 2021 108.78 112.12 108.50 111.45 2,765,279 +0.34(+0.31%)
Jun 15, 2021 113.70 114.05 110.65 111.11 1,968,516 -4.34(-3.76%)
Jun 14, 2021 111.51 116.79 111.50 115.45 3,610,250 +4.04(+3.63%)
Jun 11, 2021 110.62 112.12 109.91 111.41 2,712,231 -0.80(-0.71%)
Jun 10, 2021 107.50 112.50 106.31 112.21 3,519,894 +5.17(+4.83%)
Jun 09, 2021 108.65 111.06 107.01 107.04 1,918,625 -0.71(-0.66%)
Jun 08, 2021 105.15 108.96 105.15 107.75 2,752,955 +3.12(+2.98%)
Jun 07, 2021 106.21 107.25 103.51 104.63 2,437,934 -4.30(-3.95%)
Jun 04, 2021 106.78 109.25 105.63 108.93 2,446,293 +3.69(+3.51%)
Jun 03, 2021 109.59 109.59 105.11 105.24 3,500,678 -6.69(-5.98%)
Jun 02, 2021 114.25 115.90 110.19 111.93 4,687,213 -1.60(-1.41%)
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.