Bilibili Inc ADR (NQ: BILI )

100.64 USD -5.08 (-4.81%)
Official Closing Price Updated: 6:31 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 105.28 105.37 98.38 100.64 4,778,588 -5.08(-4.81%)
Apr 19, 2021 104.36 107.96 103.65 105.72 3,275,031 +2.24(+2.16%)
Apr 16, 2021 103.65 103.99 102.12 103.48 2,577,700 +0.48(+0.47%)
Apr 15, 2021 103.92 104.15 101.41 103.00 2,702,592 -0.04(-0.04%)
Apr 14, 2021 105.60 106.09 102.51 103.04 2,423,688 -1.39(-1.33%)
Apr 13, 2021 103.79 105.29 101.58 104.43 2,392,887 +1.43(+1.39%)
Apr 12, 2021 103.90 104.07 101.25 103.00 2,709,547 -2.80(-2.65%)
Apr 09, 2021 108.00 108.18 104.19 105.80 3,723,800 -3.35(-3.07%)
Apr 08, 2021 110.11 110.86 108.15 109.15 2,629,751 +2.40(+2.25%)
Apr 07, 2021 109.26 110.52 106.19 106.75 7,203,378 -7.40(-6.48%)
Apr 06, 2021 110.00 115.28 109.78 114.15 3,518,963 +3.73(+3.38%)
Apr 05, 2021 112.62 113.30 107.77 110.42 2,871,397 -1.56(-1.39%)
Apr 01, 2021 113.09 117.88 110.85 111.98 5,500,800 +4.92(+4.60%)
Mar 31, 2021 107.60 108.38 104.20 107.06 4,570,246 +2.01(+1.91%)
Mar 30, 2021 101.53 107.26 100.04 105.05 5,811,409 +3.51(+3.46%)
Mar 29, 2021 99.33 104.05 98.10 101.54 15,287,432 +4.46(+4.59%)
Mar 26, 2021 95.49 101.74 91.26 97.08 9,639,700 +1.43(+1.50%)
Mar 25, 2021 90.85 96.89 90.00 95.65 6,905,521 -0.05(-0.05%)
Mar 24, 2021 104.73 106.00 94.59 95.70 14,180,798 -10.29(-9.71%)
Mar 23, 2021 105.63 107.50 104.95 105.99 5,328,446 -0.89(-0.83%)
Mar 22, 2021 109.35 110.25 104.31 106.88 5,599,976 -1.98(-1.82%)
Mar 19, 2021 108.95 111.20 107.12 108.86 3,868,300 +0.04(+0.04%)
Mar 18, 2021 110.50 113.68 108.38 108.82 3,619,018 -2.53(-2.27%)
Mar 17, 2021 111.49 112.25 103.73 111.35 7,715,497 -1.96(-1.73%)
Mar 16, 2021 116.30 119.83 111.78 113.31 7,704,708 +1.66(+1.49%)
Mar 15, 2021 107.71 112.80 107.20 111.65 3,421,878 +1.66(+1.51%)
Mar 12, 2021 106.18 110.88 105.53 109.99 4,187,400 -0.45(-0.41%)
Mar 11, 2021 112.85 114.47 108.11 110.44 9,029,542 +7.34(+7.12%)
Mar 10, 2021 110.06 112.66 101.81 103.10 9,284,520 -4.30(-4.00%)
Mar 09, 2021 104.15 110.79 104.01 107.40 11,645,681 +8.81(+8.94%)
Mar 08, 2021 111.00 114.00 97.41 98.59 16,320,992 -20.25(-17.04%)
Mar 05, 2021 128.39 128.39 110.00 118.84 12,049,900 -7.82(-6.17%)
Mar 04, 2021 134.66 136.39 122.00 126.66 11,265,540 -12.12(-8.73%)
Mar 03, 2021 140.55 145.91 137.00 138.78 5,644,375 +0.84(+0.61%)
Mar 02, 2021 139.92 144.45 137.00 137.94 4,710,399 -6.73(-4.65%)
Mar 01, 2021 132.95 145.49 130.53 144.67 7,998,877 +18.70(+14.84%)
Feb 26, 2021 132.04 136.09 121.09 125.97 9,149,900 -5.87(-4.45%)
Feb 25, 2021 140.69 147.71 130.40 131.84 18,296,161 +4.70(+3.70%)
Feb 24, 2021 126.70 128.65 118.83 127.14 6,518,072 -2.12(-1.64%)
Feb 23, 2021 125.30 129.97 114.98 129.26 9,019,572 +0.15(+0.12%)
Feb 22, 2021 135.88 139.93 128.20 129.11 7,543,623 -14.49(-10.09%)
Feb 19, 2021 146.89 151.79 141.97 143.60 4,785,300 +0.13(+0.09%)
Feb 18, 2021 140.00 144.40 139.21 143.47 3,897,005 -3.37(-2.30%)
Feb 17, 2021 149.85 153.57 143.80 146.84 4,573,935 -2.00(-1.34%)
Feb 16, 2021 156.23 157.40 145.37 148.84 5,406,172 -4.28(-2.80%)
Feb 12, 2021 144.98 155.04 144.70 153.12 2,660,200 +4.60(+3.10%)
Feb 11, 2021 156.45 157.66 148.39 148.52 4,819,981 -7.85(-5.02%)
Feb 10, 2021 135.50 157.62 133.70 156.37 12,270,967 +16.25(+11.60%)
Feb 09, 2021 143.67 146.98 138.38 140.12 5,730,003 -3.92(-2.72%)
Feb 08, 2021 141.00 146.22 140.38 144.04 4,492,664 +5.06(+3.64%)
Feb 05, 2021 143.30 144.04 134.22 138.98 6,692,300 -3.59(-2.52%)
Feb 04, 2021 150.35 150.35 140.18 142.57 9,265,253 +7.38(+5.46%)
Feb 03, 2021 133.27 136.50 129.35 135.19 6,198,438 +5.21(+4.01%)
Feb 02, 2021 127.99 131.99 121.62 129.98 6,222,140 +8.34(+6.86%)
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.