Skip to main content

Bilibili Inc ADR (NQ: BILI )

16.18 +0.47 (+2.99%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.49 16.48 15.49 16.18 7,357,431 +0.47(+2.99%)
Jun 17, 2024 14.94 15.85 14.94 15.71 8,311,297 +0.98(+6.65%)
Jun 14, 2024 14.68 15.38 14.55 14.73 8,906,720 -0.77(-4.97%)
Jun 13, 2024 15.29 16.34 15.21 15.50 9,886,642 +1.11(+7.71%)
Jun 12, 2024 14.42 14.61 14.21 14.39 4,425,840 +0.44(+3.15%)
Jun 11, 2024 14.17 14.20 13.78 13.95 5,290,619 -0.25(-1.76%)
Jun 10, 2024 14.04 14.28 13.84 14.20 5,108,565 +0.23(+1.65%)
Jun 07, 2024 14.34 14.43 13.78 13.97 6,052,111 -0.84(-5.67%)
Jun 06, 2024 15.06 15.15 14.72 14.81 4,578,304 -0.48(-3.14%)
Jun 05, 2024 15.16 15.33 14.89 15.29 4,088,873 +0.38(+2.55%)
Jun 04, 2024 14.82 15.09 14.72 14.91 4,710,800 +0.21(+1.43%)
Jun 03, 2024 15.02 15.22 14.46 14.70 5,301,939 +0.18(+1.24%)
May 31, 2024 14.28 14.71 14.21 14.52 4,763,930 +0.10(+0.69%)
May 30, 2024 13.76 14.54 13.71 14.42 6,915,383 +0.77(+5.64%)
May 29, 2024 13.72 13.74 13.48 13.65 4,637,360 -0.28(-2.01%)
May 28, 2024 13.99 14.12 13.75 13.93 4,843,242 -0.01(-0.07%)
May 24, 2024 13.81 14.39 13.77 13.94 7,334,494 +0.20(+1.46%)
May 23, 2024 15.16 15.66 13.51 13.74 14,364,368 -1.94(-12.37%)
May 22, 2024 15.74 16.23 15.66 15.68 6,981,086 +0.15(+0.97%)
May 21, 2024 15.41 15.74 15.24 15.53 5,829,604 -0.57(-3.54%)
May 20, 2024 16.24 16.46 16.01 16.10 9,315,814 -0.59(-3.54%)
May 17, 2024 16.59 17.04 16.38 16.69 7,717,229 +0.41(+2.52%)
May 16, 2024 15.77 16.33 15.50 16.28 9,329,758 +0.44(+2.78%)
May 15, 2024 15.96 16.03 15.55 15.84 5,411,425 +0.20(+1.28%)
May 14, 2024 15.59 15.85 15.40 15.64 7,555,379 -0.17(-1.08%)
May 13, 2024 14.72 16.08 14.70 15.81 15,029,781 +1.74(+12.37%)
May 10, 2024 13.99 14.26 13.83 14.07 6,016,618 +0.06(+0.43%)
May 09, 2024 14.28 14.48 13.79 14.01 7,639,692 +0.35(+2.56%)
May 08, 2024 13.62 13.82 13.44 13.66 4,843,986 -0.21(-1.51%)
May 07, 2024 13.94 14.04 13.69 13.87 11,092,079 -0.90(-6.09%)
May 06, 2024 14.89 14.90 14.31 14.77 8,562,305 -0.06(-0.40%)
May 03, 2024 14.90 15.09 14.61 14.83 7,355,599 +0.11(+0.75%)
May 02, 2024 13.73 14.95 13.70 14.72 16,157,387 +1.99(+15.63%)
May 01, 2024 12.33 13.01 12.31 12.73 5,897,392 +0.09(+0.71%)
Apr 30, 2024 12.91 12.96 12.59 12.64 5,587,702 -0.71(-5.32%)
Apr 29, 2024 13.19 13.43 13.06 13.35 7,099,743 +0.23(+1.75%)
Apr 26, 2024 13.18 13.37 13.02 13.12 8,496,733 +0.62(+4.96%)
Apr 25, 2024 12.38 12.60 12.14 12.50 6,969,301 -0.25(-1.96%)
Apr 24, 2024 12.41 12.90 12.34 12.75 19,387,398 +1.26(+10.97%)
Apr 23, 2024 11.13 11.63 11.10 11.49 16,501,052 -0.25(-2.13%)
Apr 22, 2024 11.13 11.77 11.04 11.74 7,141,057 +0.83(+7.61%)
Apr 19, 2024 10.95 11.05 10.84 10.91 3,694,501 -0.16(-1.45%)
Apr 18, 2024 11.04 11.18 10.92 11.07 3,966,862 +0.04(+0.36%)
Apr 17, 2024 11.17 11.24 10.96 11.03 3,595,214 +0.04(+0.36%)
Apr 16, 2024 11.09 11.16 10.87 10.99 3,930,268 -0.27(-2.40%)
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 8,081,220 +0.37(+3.32%)
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.