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 (%)
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%)
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.