Skip to main content

Bilibili Inc ADR (NQ: BILI )

11.20 +0.17 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.08 20.43 19.95 20.36 2,353,275 +0.32(+1.60%)
Apr 27, 2023 19.56 20.11 19.27 20.04 2,887,090 +0.19(+0.96%)
Apr 26, 2023 20.45 20.60 19.59 19.85 3,377,955 +0.57(+2.93%)
Apr 25, 2023 19.50 19.89 19.25 19.29 4,424,386 -0.59(-2.99%)
Apr 24, 2023 20.18 20.31 19.68 19.88 2,437,464 -0.50(-2.45%)
Apr 21, 2023 20.20 20.59 20.05 20.38 4,054,519 +0.06(+0.30%)
Apr 20, 2023 20.74 20.82 20.03 20.32 4,481,748 -0.64(-3.05%)
Apr 19, 2023 20.80 21.12 20.72 20.96 2,004,175 -0.63(-2.92%)
Apr 18, 2023 21.83 21.92 21.20 21.59 3,897,469 -0.14(-0.64%)
Apr 17, 2023 21.53 21.84 21.42 21.73 3,153,579 +0.83(+3.97%)
Apr 14, 2023 21.20 21.48 20.83 20.90 2,295,056 -0.50(-2.34%)
Apr 13, 2023 21.29 21.73 21.22 21.40 5,138,419 +1.11(+5.47%)
Apr 12, 2023 21.40 21.69 20.23 20.29 5,579,231 -1.46(-6.69%)
Apr 11, 2023 21.80 22.53 21.66 21.75 6,491,628 +0.80(+3.84%)
Apr 10, 2023 20.92 21.18 20.64 20.94 3,070,002 -0.57(-2.65%)
Apr 06, 2023 21.38 21.77 20.92 21.51 3,544,411 +0.25(+1.18%)
Apr 05, 2023 21.59 21.59 20.90 21.26 3,736,708 -0.40(-1.85%)
Apr 04, 2023 21.86 22.02 21.34 21.66 7,094,943 -1.03(-4.54%)
Apr 03, 2023 22.90 22.93 22.35 22.69 7,317,382 -0.81(-3.45%)
Mar 31, 2023 24.15 24.30 23.12 23.50 7,277,420 -1.53(-6.11%)
Mar 30, 2023 24.84 25.56 24.65 25.03 3,839,372 +0.32(+1.30%)
Mar 29, 2023 24.48 24.78 23.78 24.71 4,068,798 -0.38(-1.51%)
Mar 28, 2023 24.76 25.32 24.49 25.09 5,190,168 +0.70(+2.87%)
Mar 27, 2023 23.92 24.40 23.72 24.39 4,357,888 +0.49(+2.05%)
Mar 24, 2023 23.94 24.68 23.74 23.90 3,248,938 -0.31(-1.28%)
Mar 23, 2023 24.38 25.58 23.56 24.21 10,061,970 +1.43(+6.28%)
Mar 22, 2023 23.63 23.81 22.77 22.78 4,097,901 -0.38(-1.64%)
Mar 21, 2023 23.01 23.54 22.75 23.16 4,396,984 -0.47(-1.99%)
Mar 20, 2023 22.65 24.04 22.55 23.63 10,350,922 +1.45(+6.54%)
Mar 17, 2023 23.07 23.32 22.14 22.18 5,095,180 -0.16(-0.72%)
Mar 16, 2023 20.36 22.42 20.31 22.34 8,569,841 +1.25(+5.93%)
Mar 15, 2023 20.83 21.18 20.10 21.09 5,635,627 -0.41(-1.91%)
Mar 14, 2023 20.71 21.52 20.70 21.50 4,771,357 +0.40(+1.90%)
Mar 13, 2023 20.69 21.41 20.30 21.10 8,454,306 +1.37(+6.94%)
Mar 10, 2023 19.00 20.24 18.76 19.73 11,231,575 +1.11(+5.96%)
Mar 09, 2023 19.62 19.64 18.56 18.62 8,064,250 -1.62(-8.00%)
Mar 08, 2023 20.09 20.52 19.76 20.24 3,999,878 -0.31(-1.51%)
Mar 07, 2023 20.56 21.05 20.33 20.55 7,146,841 -1.08(-4.99%)
Mar 06, 2023 22.50 22.62 21.62 21.63 5,057,621 -0.98(-4.33%)
Mar 03, 2023 21.82 23.72 21.55 22.61 16,632,732 +1.04(+4.82%)
Mar 02, 2023 18.39 21.75 18.20 21.57 16,307,702 +1.90(+9.66%)
Mar 01, 2023 20.95 21.04 19.48 19.67 14,143,749 +0.37(+1.92%)
Feb 28, 2023 19.65 20.05 19.24 19.30 8,933,333 -0.74(-3.69%)
Feb 27, 2023 20.83 20.85 19.91 20.04 8,333,297 -0.43(-2.10%)
Feb 24, 2023 20.72 20.90 19.96 20.47 8,708,300 -1.58(-7.17%)
Feb 23, 2023 22.86 22.95 21.60 22.05 6,848,915 +0.16(+0.73%)
Feb 22, 2023 22.23 22.66 21.52 21.89 7,042,850 +0.39(+1.81%)
Feb 21, 2023 21.62 22.12 21.40 21.50 5,643,596 -0.55(-2.49%)
Feb 17, 2023 22.16 22.32 21.71 22.05 3,386,700 -0.70(-3.08%)
Feb 16, 2023 22.93 23.35 22.49 22.75 4,515,869 +0.10(+0.44%)
Feb 15, 2023 21.85 22.75 21.76 22.65 3,052,075 +0.18(+0.80%)
Feb 14, 2023 22.20 22.68 21.70 22.47 3,822,968 +0.06(+0.27%)
Feb 13, 2023 22.55 22.93 22.33 22.41 6,398,033 +0.79(+3.65%)
Feb 10, 2023 21.80 22.00 21.23 21.62 7,780,962 -0.80(-3.57%)
Feb 09, 2023 23.83 23.88 22.28 22.42 7,972,755 -0.04(-0.18%)
Feb 08, 2023 23.02 23.17 21.95 22.46 8,033,408 -0.81(-3.48%)
Feb 07, 2023 24.05 24.15 22.41 23.27 9,604,017 -0.06(-0.26%)
Feb 06, 2023 23.33 23.64 22.46 23.33 7,825,681 -1.00(-4.11%)
Feb 03, 2023 25.04 25.70 24.29 24.33 5,475,544 -1.33(-5.18%)
Feb 02, 2023 25.85 26.01 25.15 25.66 6,150,467 -0.59(-2.25%)
Feb 01, 2023 25.79 26.53 24.98 26.25 7,504,657 +1.25(+5.00%)
Jan 31, 2023 24.79 25.88 24.73 25.00 5,737,509 -0.32(-1.26%)
Jan 30, 2023 25.45 25.80 24.56 25.32 9,995,673 -2.46(-8.86%)
Jan 27, 2023 27.68 28.05 26.91 27.78 5,426,071 -0.24(-0.86%)
Jan 26, 2023 27.73 28.15 26.87 28.02 9,523,864 +2.11(+8.14%)
Jan 25, 2023 25.49 25.94 24.91 25.91 4,097,365 +0.27(+1.05%)
Jan 24, 2023 25.80 26.20 25.57 25.64 3,183,743 -0.54(-2.06%)
Jan 23, 2023 25.77 26.81 25.47 26.18 5,676,129 +0.79(+3.11%)
Jan 20, 2023 25.60 25.99 25.22 25.39 6,467,546 +0.74(+3.00%)
Jan 19, 2023 26.04 26.45 24.47 24.65 7,919,845 -0.78(-3.07%)
Jan 18, 2023 26.67 27.22 25.40 25.43 5,237,389 -1.12(-4.22%)
Jan 17, 2023 27.27 27.38 25.94 26.55 6,306,795 -1.42(-5.08%)
Jan 13, 2023 27.03 28.05 27.01 27.97 8,505,669 +1.29(+4.84%)
Jan 12, 2023 26.42 26.93 25.25 26.68 7,317,950 -0.26(-0.97%)
Jan 11, 2023 27.67 27.76 26.34 26.94 10,606,863 -0.56(-2.04%)
Jan 10, 2023 27.26 27.64 26.79 27.50 7,384,388 +0.50(+1.85%)
Jan 09, 2023 27.25 27.61 26.64 27.00 21,003,976 -1.65(-5.76%)
Jan 06, 2023 28.31 28.98 27.51 28.65 8,175,637 -0.55(-1.88%)
Jan 05, 2023 27.64 29.46 27.41 29.20 10,720,284 +0.88(+3.11%)
Jan 04, 2023 28.25 28.81 27.20 28.32 14,398,702 +1.32(+4.89%)
Jan 03, 2023 25.48 27.66 25.00 27.00 17,698,052 +3.31(+13.97%)
Dec 30, 2022 23.02 24.17 23.02 23.69 6,127,538 -0.60(-2.47%)
Dec 29, 2022 23.16 24.43 22.28 24.29 9,290,294 +1.53(+6.72%)
Dec 28, 2022 24.28 24.53 22.47 22.76 7,762,598 -1.99(-8.04%)
Dec 27, 2022 23.30 25.44 23.14 24.75 11,451,790 +1.58(+6.82%)
Dec 23, 2022 23.75 24.18 22.83 23.17 5,217,396 -0.43(-1.82%)
Dec 22, 2022 23.70 24.17 22.87 23.60 7,967,056 +0.26(+1.11%)
Dec 21, 2022 21.94 23.57 21.60 23.34 6,546,655 +1.16(+5.23%)
Dec 20, 2022 20.68 22.50 20.48 22.18 8,763,598 +0.52(+2.40%)
Dec 19, 2022 23.06 23.06 20.70 21.66 9,557,966 -1.35(-5.87%)
Dec 16, 2022 23.27 24.25 23.00 23.01 10,443,401 +0.51(+2.27%)
Dec 15, 2022 25.09 25.25 22.29 22.50 13,033,985 -2.09(-8.50%)
Dec 14, 2022 24.16 25.07 23.37 24.59 9,106,291 +0.50(+2.08%)
Dec 13, 2022 25.00 25.25 23.46 24.09 13,548,807 +1.09(+4.74%)
Dec 12, 2022 24.84 24.93 21.82 23.00 18,684,068 -2.41(-9.48%)
Dec 09, 2022 24.52 26.30 24.39 25.41 24,538,532 +2.01(+8.59%)
Dec 08, 2022 23.77 24.91 22.80 23.40 28,025,116 +1.68(+7.73%)
Dec 07, 2022 19.63 22.50 19.56 21.72 23,046,890 +1.16(+5.64%)
Dec 06, 2022 19.96 21.90 18.88 20.56 25,599,558 +0.87(+4.42%)
Dec 05, 2022 22.34 23.01 19.36 19.69 30,300,672 -0.15(-0.76%)
Dec 02, 2022 16.61 19.99 16.50 19.84 28,678,046 +2.82(+16.57%)
Dec 01, 2022 16.66 17.18 16.37 17.02 7,117,894 -0.34(-1.96%)
Nov 30, 2022 16.51 17.74 16.51 17.36 25,229,984 +1.96(+12.73%)
Nov 29, 2022 14.29 15.73 14.27 15.40 34,536,064 +2.81(+22.32%)
Nov 28, 2022 12.22 13.19 12.21 12.59 9,889,046 +0.26(+2.11%)
Nov 25, 2022 12.60 12.89 12.22 12.33 6,214,820 -0.95(-7.15%)
Nov 23, 2022 13.46 13.60 13.02 13.28 4,974,396 +0.13(+0.99%)
Nov 22, 2022 12.94 13.18 12.65 13.15 6,144,295 -0.37(-2.74%)
Nov 21, 2022 14.21 14.22 13.22 13.52 7,792,531 -1.20(-8.15%)
Nov 18, 2022 15.47 15.47 14.11 14.72 10,406,210 -1.07(-6.78%)
Nov 17, 2022 14.92 16.53 14.64 15.79 13,744,431 +0.33(+2.13%)
Nov 16, 2022 15.93 16.11 15.30 15.46 13,598,373 -0.82(-5.04%)
Nov 15, 2022 14.95 16.88 14.74 16.28 24,894,656 +3.40(+26.40%)
Nov 14, 2022 13.16 13.49 12.70 12.88 7,218,492 +0.21(+1.66%)
Nov 11, 2022 12.33 12.80 11.91 12.67 10,533,653 +0.96(+8.20%)
Nov 10, 2022 11.03 12.04 11.02 11.71 9,596,460 +1.54(+15.14%)
Nov 09, 2022 10.78 10.85 10.07 10.17 9,138,003 -1.39(-12.02%)
Nov 08, 2022 11.40 11.63 10.90 11.56 9,015,942 -0.26(-2.20%)
Nov 07, 2022 12.31 12.73 11.41 11.82 16,312,360 +0.11(+0.93%)
Nov 04, 2022 11.07 11.74 10.46 11.71 21,998,786 +2.18(+22.89%)
Nov 03, 2022 8.880 9.730 8.830 9.530 8,007,948 +0.27(+2.92%)
Nov 02, 2022 9.550 9.790 9.105 9.260 10,867,361 +0.03(+0.33%)
Nov 01, 2022 9.780 9.975 9.210 9.230 12,657,962 +0.31(+3.48%)
Oct 31, 2022 8.740 9.210 8.740 8.920 6,708,655 -0.03(-0.34%)
Oct 28, 2022 8.960 8.990 8.525 8.950 9,410,692 -0.57(-5.99%)
Oct 27, 2022 9.770 10.21 9.500 9.520 10,085,472 -0.96(-9.16%)
Oct 26, 2022 9.710 11.03 9.640 10.48 15,891,329 +0.55(+5.54%)
Oct 25, 2022 9.640 10.03 9.490 9.930 12,466,911 +0.74(+8.05%)
Oct 24, 2022 9.160 9.530 8.230 9.190 20,886,356 -1.86(-16.83%)
Oct 21, 2022 10.73 11.08 10.39 11.05 8,189,763 -0.02(-0.18%)
Oct 20, 2022 11.10 11.74 10.94 11.07 6,515,258 +0.04(+0.36%)
Oct 19, 2022 11.61 11.66 11.00 11.03 9,132,603 -1.25(-10.18%)
Oct 18, 2022 12.70 12.87 11.89 12.28 7,698,443 +0.19(+1.57%)
Oct 17, 2022 11.73 12.50 11.71 12.09 9,917,765 +0.91(+8.14%)
Oct 14, 2022 12.04 12.22 11.17 11.18 5,863,835 -0.69(-5.81%)
Oct 13, 2022 11.48 12.14 11.01 11.87 9,475,124 -0.62(-4.96%)
Oct 12, 2022 12.73 12.99 12.33 12.49 6,881,147 -0.31(-2.42%)
Oct 11, 2022 13.02 13.32 12.60 12.80 9,339,533 -1.00(-7.25%)
Oct 10, 2022 14.62 14.64 13.41 13.80 9,326,582 -1.65(-10.68%)
Oct 07, 2022 15.61 15.88 15.11 15.45 5,199,074 -0.63(-3.92%)
Oct 06, 2022 16.56 16.81 16.02 16.08 3,852,537 -0.67(-4.00%)
Oct 05, 2022 16.40 16.98 16.33 16.75 3,951,289 -0.25(-1.47%)
Oct 04, 2022 16.04 17.14 16.04 17.00 5,721,398 +1.41(+9.04%)
Oct 03, 2022 15.43 15.72 15.21 15.59 2,993,947 +0.27(+1.76%)
Sep 30, 2022 14.90 15.51 14.90 15.32 4,092,547 +0.07(+0.46%)
Sep 29, 2022 15.54 15.68 14.95 15.25 4,858,741 -0.93(-5.75%)
Sep 28, 2022 15.36 16.27 15.38 16.18 2,959,010 +0.18(+1.12%)
Sep 27, 2022 16.36 17.24 15.90 16.00 3,747,807 -0.09(-0.56%)
Sep 26, 2022 16.57 16.89 16.07 16.09 3,443,725 -0.09(-0.56%)
Sep 23, 2022 15.99 16.23 15.70 16.18 4,877,817 -0.27(-1.64%)
Sep 22, 2022 16.35 16.94 16.26 16.45 4,717,700 +0.21(+1.29%)
Sep 21, 2022 16.38 16.98 16.06 16.24 5,895,463 -0.48(-2.87%)
Sep 20, 2022 16.79 17.14 16.64 16.72 4,148,550 -0.47(-2.73%)
Sep 19, 2022 16.51 17.23 16.36 17.19 3,292,164 +0.13(+0.76%)
Sep 16, 2022 17.57 17.72 16.95 17.06 6,267,660 -1.11(-6.11%)
Sep 15, 2022 18.13 18.73 17.50 18.17 4,732,159 -0.29(-1.57%)
Sep 14, 2022 18.29 18.64 17.98 18.46 4,658,570 -0.03(-0.16%)
Sep 13, 2022 19.45 19.46 18.41 18.49 8,273,212 -1.66(-8.24%)
Sep 12, 2022 19.36 20.22 19.14 20.15 5,897,574 +0.83(+4.30%)
Sep 09, 2022 19.50 20.20 19.20 19.32 11,918,180 -0.75(-3.74%)
Sep 08, 2022 20.46 21.00 19.45 20.07 25,281,500 -3.55(-15.03%)
Sep 07, 2022 22.81 23.88 22.09 23.62 5,852,107 +1.11(+4.93%)
Sep 06, 2022 23.10 23.36 22.46 22.51 4,821,611 -1.07(-4.54%)
Sep 02, 2022 24.10 24.26 23.43 23.58 3,645,507 -1.22(-4.92%)
Sep 01, 2022 24.34 24.98 23.95 24.80 2,902,772 -0.16(-0.64%)
Aug 31, 2022 24.23 25.33 24.09 24.96 5,680,159 +1.81(+7.82%)
Aug 30, 2022 24.00 24.17 22.52 23.15 5,385,910 -0.80(-3.34%)
Aug 29, 2022 24.70 25.54 23.91 23.95 5,851,005 -1.29(-5.11%)
Aug 26, 2022 28.84 28.86 25.01 25.24 9,334,025 -2.12(-7.75%)
Aug 25, 2022 25.87 27.47 25.44 27.36 8,514,485 +2.95(+12.09%)
Aug 24, 2022 22.82 24.55 22.26 24.41 6,017,670 +0.67(+2.82%)
Aug 23, 2022 23.77 24.03 22.62 23.74 2,822,999 +0.57(+2.46%)
Aug 22, 2022 22.90 23.62 22.38 23.17 2,739,688 +0.61(+2.70%)
Aug 19, 2022 22.92 23.00 22.41 22.56 2,644,122 -0.69(-2.97%)
Aug 18, 2022 23.25 23.44 22.89 23.25 3,593,951 -0.59(-2.47%)
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 5,603,308 +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 10,519,170 -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.