Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bilibili Inc ADR (NQ: BILI )

11.05 -0.21 (-1.82%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 11.60 11.71 11.18 11.26 6,543,781 -0.22(-1.92%)
Apr 12, 2024 11.95 11.95 11.48 11.48 5,480,763 -0.75(-6.13%)
Apr 11, 2024 12.05 12.51 12.00 12.23 6,166,136 +0.55(+4.71%)
Apr 10, 2024 11.75 11.94 11.52 11.68 5,264,815 -0.25(-2.10%)
Apr 09, 2024 11.42 11.95 11.40 11.93 9,064,660 +0.85(+7.67%)
Apr 08, 2024 10.94 11.27 10.93 11.08 3,357,807 +0.21(+1.93%)
Apr 05, 2024 10.94 10.98 10.79 10.87 2,738,580 -0.19(-1.72%)
Apr 04, 2024 11.41 11.45 11.01 11.06 3,791,232 -0.27(-2.38%)
Apr 03, 2024 11.29 11.39 11.18 11.33 3,158,320 -0.20(-1.73%)
Apr 02, 2024 11.42 11.82 11.34 11.53 8,081,420 +0.37(+3.32%)
Apr 01, 2024 11.48 11.71 11.15 11.16 6,451,074 -0.04(-0.36%)
Mar 28, 2024 11.28 11.27 11.27 11.20 7,606,151 +0.17(+1.54%)
Mar 27, 2024 10.42 11.04 10.37 11.03 9,651,955 +0.56(+5.35%)
Mar 26, 2024 10.74 10.76 10.42 10.47 6,508,205 -0.27(-2.51%)
Mar 25, 2024 10.88 10.89 10.69 10.74 7,457,556 -0.19(-1.74%)
Mar 22, 2024 10.99 11.14 10.86 10.93 8,089,702 -0.27(-2.41%)
Mar 21, 2024 11.21 11.48 11.10 11.20 27,432,672 -1.08(-8.79%)
Mar 20, 2024 12.18 12.31 11.98 12.28 4,572,454 +0.45(+3.80%)
Mar 19, 2024 11.70 11.85 11.54 11.83 2,604,063 -0.01(-0.08%)
Mar 18, 2024 11.99 12.12 11.48 11.84 6,222,514 +0.06(+0.51%)
Mar 15, 2024 11.79 12.03 11.67 11.78 5,111,543 +0.12(+1.03%)
Mar 14, 2024 12.50 12.50 11.34 11.66 13,731,238 -0.85(-6.79%)
Mar 13, 2024 12.84 13.20 12.45 12.51 8,385,105 -0.18(-1.42%)
Mar 12, 2024 12.97 13.19 12.51 12.69 11,104,731 +0.08(+0.63%)
Mar 11, 2024 11.96 12.86 11.93 12.61 15,043,297 +1.48(+13.30%)
Mar 08, 2024 10.64 11.23 10.62 11.13 9,404,530 +0.53(+5.00%)
Mar 07, 2024 9.890 10.78 9.860 10.60 16,177,922 -0.21(-1.94%)
Mar 06, 2024 10.80 11.19 10.79 10.81 13,205,397 +0.65(+6.40%)
Mar 05, 2024 10.24 10.59 9.990 10.16 6,157,959 -0.21(-2.03%)
Mar 04, 2024 10.30 10.82 10.10 10.37 9,986,933 +0.32(+3.18%)
Mar 01, 2024 9.970 10.22 9.960 10.05 5,083,771 +0.37(+3.82%)
Feb 29, 2024 9.770 9.960 9.630 9.680 5,031,495 +0.01(+0.10%)
Feb 28, 2024 9.890 9.980 9.650 9.670 4,443,442 -0.64(-6.21%)
Feb 27, 2024 10.40 10.47 10.25 10.31 4,230,910 +0.18(+1.78%)
Feb 26, 2024 10.10 10.23 10.02 10.13 3,734,367 +0.11(+1.10%)
Feb 23, 2024 10.28 10.37 9.870 10.02 5,449,484 -0.26(-2.53%)
Feb 22, 2024 10.35 10.44 10.06 10.28 4,487,036 -0.03(-0.29%)
Feb 21, 2024 10.45 10.63 10.26 10.31 4,374,053 +0.12(+1.18%)
Feb 20, 2024 10.16 10.23 9.960 10.19 4,613,612 -0.17(-1.64%)
Feb 16, 2024 10.43 10.72 10.32 10.36 6,294,640 +0.22(+2.17%)
Feb 15, 2024 10.05 10.15 9.945 10.14 3,044,023 +0.11(+1.10%)
Feb 14, 2024 9.880 10.10 9.850 10.03 4,098,167 +0.40(+4.15%)
Feb 13, 2024 9.890 10.07 9.600 9.630 4,875,629 -0.57(-5.59%)
Feb 12, 2024 9.950 10.50 9.930 10.20 4,597,719 +0.32(+3.24%)
Feb 09, 2024 9.780 9.925 9.530 9.880 4,385,808 +0.15(+1.54%)
Feb 08, 2024 9.720 9.910 9.550 9.730 5,577,250 -0.01(-0.10%)
Feb 07, 2024 9.490 9.815 9.400 9.740 8,948,574 -0.46(-4.51%)
Feb 06, 2024 9.700 10.26 9.501 10.20 13,670,778 +1.11(+12.21%)
Feb 05, 2024 9.030 9.160 8.870 9.090 5,652,555 +0.15(+1.68%)
Feb 02, 2024 9.100 9.118 8.860 8.940 5,642,609 -0.41(-4.39%)
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.