Bilibili Inc ADR (NQ: BILI )

12.59 +0.26 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 15.43 15.72 15.21 15.59 2,993,947 +0.27(+1.76%)
Sep 30, 2022 14.90 15.51 14.90 15.32 4,092,547 +0.07(+0.46%)
Sep 29, 2022 15.54 15.68 14.95 15.25 4,858,741 -0.93(-5.75%)
Sep 28, 2022 15.36 16.27 15.38 16.18 2,959,010 +0.18(+1.12%)
Sep 27, 2022 16.36 17.24 15.90 16.00 3,747,807 -0.09(-0.56%)
Sep 26, 2022 16.57 16.89 16.07 16.09 3,443,725 -0.09(-0.56%)
Sep 23, 2022 15.99 16.23 15.70 16.18 4,877,817 -0.27(-1.64%)
Sep 22, 2022 16.35 16.94 16.26 16.45 4,717,700 +0.21(+1.29%)
Sep 21, 2022 16.38 16.98 16.06 16.24 5,895,463 -0.48(-2.87%)
Sep 20, 2022 16.79 17.14 16.64 16.72 4,148,550 -0.47(-2.73%)
Sep 19, 2022 16.51 17.23 16.36 17.19 3,292,164 +0.13(+0.76%)
Sep 16, 2022 17.57 17.72 16.95 17.06 6,267,660 -1.11(-6.11%)
Sep 15, 2022 18.13 18.73 17.50 18.17 4,732,159 -0.29(-1.57%)
Sep 14, 2022 18.29 18.64 17.98 18.46 4,658,570 -0.03(-0.16%)
Sep 13, 2022 19.45 19.46 18.41 18.49 8,273,212 -1.66(-8.24%)
Sep 12, 2022 19.36 20.22 19.14 20.15 5,897,574 +0.83(+4.30%)
Sep 09, 2022 19.50 20.20 19.20 19.32 11,918,180 -0.75(-3.74%)
Sep 08, 2022 20.46 21.00 19.45 20.07 25,281,500 -3.55(-15.03%)
Sep 07, 2022 22.81 23.88 22.09 23.62 5,852,107 +1.11(+4.93%)
Sep 06, 2022 23.10 23.36 22.46 22.51 4,821,611 -1.07(-4.54%)
Sep 02, 2022 24.10 24.26 23.43 23.58 3,645,507 -1.22(-4.92%)
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.