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 (%)
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%)
Jan 03, 2022 46.01 46.40 43.69 44.39 4,914,288 -2.01(-4.33%)
Dec 31, 2021 46.16 47.98 45.55 46.40 3,945,706 -1.34(-2.81%)
Dec 30, 2021 42.67 48.87 42.55 47.74 7,072,829 +5.17(+12.14%)
Dec 29, 2021 44.16 44.19 41.76 42.57 5,526,663 -1.76(-3.97%)
Dec 28, 2021 44.63 45.45 43.80 44.33 4,779,710 -0.26(-0.58%)
Dec 27, 2021 45.47 47.80 44.59 44.59 3,145,557 -1.32(-2.88%)
Dec 23, 2021 45.44 46.29 44.17 45.91 8,128,859 -1.09(-2.32%)
Dec 22, 2021 47.45 48.29 46.55 47.00 5,565,108 -2.31(-4.68%)
Dec 21, 2021 46.05 49.51 44.98 49.31 10,321,563 +5.17(+11.71%)
Dec 20, 2021 47.77 47.96 43.21 44.14 7,831,271 -5.81(-11.63%)
Dec 17, 2021 49.52 50.52 47.39 49.95 8,917,172 -0.15(-0.29%)
Dec 16, 2021 51.70 52.60 49.68 50.10 6,652,347 -0.61(-1.21%)
Dec 15, 2021 52.28 52.28 48.73 50.71 10,712,831 -2.26(-4.27%)
Dec 14, 2021 54.13 54.98 52.00 52.97 9,635,522 -2.59(-4.66%)
Dec 13, 2021 57.97 58.39 55.48 55.56 5,143,412 -3.57(-6.04%)
Dec 10, 2021 58.62 59.62 57.29 59.13 5,887,610 -0.32(-0.54%)
Dec 09, 2021 60.41 61.85 59.37 59.45 2,624,304 -1.04(-1.72%)
Dec 08, 2021 58.58 61.83 58.01 60.49 3,188,315 -0.67(-1.10%)
Dec 07, 2021 60.55 62.46 59.11 61.16 5,514,490 +6.35(+11.58%)
Dec 06, 2021 53.68 99.47 52.09 54.81 5,887,964 -0.19(-0.34%)
Dec 03, 2021 54.86 57.26 52.07 55.00 11,816,064 -4.17(-7.05%)
Dec 02, 2021 61.51 62.59 57.01 59.17 6,171,864 -3.38(-5.40%)
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.