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 (%)
Aug 31, 2023 15.06 15.30 14.87 15.13 4,395,669 -0.40(-2.58%)
Aug 30, 2023 15.35 15.71 15.24 15.53 4,180,299 -0.29(-1.83%)
Aug 29, 2023 15.41 16.32 15.25 15.82 9,772,323 +1.04(+7.04%)
Aug 28, 2023 14.62 15.00 14.55 14.78 3,985,655 +0.22(+1.51%)
Aug 25, 2023 14.69 14.76 14.10 14.56 6,848,175 -0.37(-2.48%)
Aug 24, 2023 15.05 15.25 14.76 14.93 4,320,692 +0.08(+0.54%)
Aug 23, 2023 14.67 15.00 14.66 14.85 4,291,746 +0.25(+1.71%)
Aug 22, 2023 15.20 15.27 14.46 14.60 6,206,170 -0.14(-0.95%)
Aug 21, 2023 14.32 14.81 14.26 14.74 6,850,346 +0.37(+2.57%)
Aug 18, 2023 14.53 14.85 14.31 14.37 10,025,899 -0.98(-6.38%)
Aug 17, 2023 15.92 16.21 15.30 15.35 11,876,363 +0.11(+0.72%)
Aug 16, 2023 15.24 15.53 15.07 15.24 5,713,241 -0.40(-2.56%)
Aug 15, 2023 16.05 16.08 15.61 15.64 5,121,204 -0.75(-4.58%)
Aug 14, 2023 16.29 16.43 15.94 16.39 5,268,180 +0.36(+2.25%)
Aug 11, 2023 16.35 16.41 15.79 16.03 7,640,926 -0.92(-5.43%)
Aug 10, 2023 17.63 18.11 16.91 16.95 7,462,563 -0.17(-0.99%)
Aug 09, 2023 17.52 17.53 16.70 17.12 4,571,306 -0.16(-0.93%)
Aug 08, 2023 17.08 17.30 16.70 17.28 6,748,542 -0.44(-2.48%)
Aug 07, 2023 18.10 18.11 17.23 17.72 5,773,050 -0.44(-2.42%)
Aug 04, 2023 18.66 18.74 18.09 18.16 4,389,959 -0.26(-1.41%)
Aug 03, 2023 17.64 18.89 17.48 18.42 12,634,735 +1.52(+8.99%)
Aug 02, 2023 17.20 17.37 16.61 16.90 8,014,456 -0.91(-5.11%)
Aug 01, 2023 18.34 18.54 17.72 17.81 8,968,722 -1.26(-6.61%)
Jul 31, 2023 18.28 19.15 17.96 19.07 8,321,752 +0.40(+2.14%)
Jul 28, 2023 17.38 19.10 17.38 18.67 18,092,560 +2.47(+15.25%)
Jul 27, 2023 16.84 17.00 16.02 16.20 11,060,012 -1.18(-6.79%)
Jul 26, 2023 16.92 17.80 16.82 17.38 6,261,710 +0.43(+2.54%)
Jul 25, 2023 17.71 17.84 16.88 16.95 7,412,971 -0.15(-0.88%)
Jul 24, 2023 15.72 17.74 15.66 17.10 15,278,644 +1.64(+10.61%)
Jul 21, 2023 15.60 15.75 15.26 15.46 3,583,139 +0.09(+0.59%)
Jul 20, 2023 15.59 15.67 15.27 15.37 3,408,918 -0.38(-2.41%)
Jul 19, 2023 16.12 16.49 15.74 15.75 5,906,945 +0.19(+1.22%)
Jul 18, 2023 16.24 16.24 15.17 15.56 11,245,840 -1.08(-6.49%)
Jul 17, 2023 16.20 16.68 15.97 16.64 4,409,642 -0.10(-0.60%)
Jul 14, 2023 16.96 16.96 16.45 16.74 4,897,850 -0.80(-4.56%)
Jul 13, 2023 17.15 17.69 17.14 17.54 6,876,016 +0.84(+5.03%)
Jul 12, 2023 16.40 16.98 16.19 16.70 7,683,420 +1.20(+7.74%)
Jul 11, 2023 14.99 15.62 14.97 15.50 4,484,885 +0.61(+4.10%)
Jul 10, 2023 14.77 15.08 14.58 14.89 3,674,780 -0.01(-0.07%)
Jul 07, 2023 14.82 15.00 14.63 14.90 4,688,258 +0.35(+2.41%)
Jul 06, 2023 14.80 14.98 14.42 14.55 4,862,210 -0.71(-4.65%)
Jul 05, 2023 15.35 15.40 14.99 15.26 3,712,387 -0.47(-2.99%)
Jul 03, 2023 15.72 15.98 15.52 15.73 3,696,387 +0.63(+4.17%)
Jun 30, 2023 15.01 15.25 14.89 15.10 2,799,393 +0.17(+1.14%)
Jun 29, 2023 14.83 15.01 14.63 14.93 3,626,928 -0.38(-2.48%)
Jun 28, 2023 15.32 15.37 14.97 15.31 5,060,317 -0.24(-1.54%)
Jun 27, 2023 15.57 15.72 15.35 15.55 4,280,605 +0.56(+3.74%)
Jun 26, 2023 15.13 15.40 14.95 14.99 3,561,878 +0.05(+0.33%)
Jun 23, 2023 15.22 15.26 14.80 14.94 4,721,730 -0.43(-2.80%)
Jun 22, 2023 15.51 15.73 15.22 15.37 3,233,837 -0.19(-1.22%)
Jun 21, 2023 15.67 16.05 15.51 15.56 4,435,604 -0.41(-2.57%)
Jun 20, 2023 16.70 16.70 15.80 15.97 8,193,544 -1.50(-8.59%)
Jun 16, 2023 18.51 18.52 17.36 17.47 7,932,906 -0.83(-4.54%)
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.