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

Bilibili Inc ADR (NQ: BILI )

22.59 -1.54 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 29, 2022 23.82 24.51 23.26 24.44 3,422,455 -0.97(-3.82%)
Jul 28, 2022 25.53 26.02 24.33 25.41 3,034,422 -0.67(-2.57%)
Jul 27, 2022 25.29 26.10 24.46 26.08 2,886,082 +1.12(+4.49%)
Jul 26, 2022 26.10 26.16 24.73 24.96 3,948,283 -0.94(-3.63%)
Jul 25, 2022 25.80 26.14 25.24 25.90 1,781,840 +0.31(+1.21%)
Jul 22, 2022 26.57 26.74 25.44 25.59 2,613,153 -1.40(-5.19%)
Jul 21, 2022 26.10 27.41 26.02 26.99 4,913,467 +1.63(+6.43%)
Jul 20, 2022 25.52 25.59 24.73 25.36 5,077,831 -0.16(-0.63%)
Jul 19, 2022 24.80 26.04 24.48 25.52 5,257,218 +1.09(+4.46%)
Jul 18, 2022 24.00 25.66 24.00 24.43 7,195,490 +1.55(+6.77%)
Jul 15, 2022 22.64 22.92 21.55 22.88 6,289,486 -0.21(-0.91%)
Jul 14, 2022 23.97 24.22 22.71 23.09 6,246,614 -1.53(-6.21%)
Jul 13, 2022 23.78 25.02 23.74 24.62 4,170,650 +0.37(+1.53%)
Jul 12, 2022 24.30 24.79 23.68 24.25 3,499,737 +0.14(+0.58%)
Jul 11, 2022 25.27 25.27 24.01 24.11 5,482,004 -2.67(-9.97%)
Jul 08, 2022 27.19 27.45 26.48 26.78 5,286,458 -1.18(-4.22%)
Jul 07, 2022 26.61 28.47 26.44 27.96 5,639,608 +1.75(+6.68%)
Jul 06, 2022 26.97 27.40 25.15 26.21 4,980,506 -1.50(-5.41%)
Jul 05, 2022 26.35 27.79 26.12 27.71 3,910,309 +0.97(+3.63%)
Jul 01, 2022 25.83 26.78 25.65 26.74 3,167,693 +1.14(+4.45%)
Jun 30, 2022 25.67 25.91 24.91 25.60 5,432,894 -0.46(-1.77%)
Jun 29, 2022 26.46 26.71 25.45 26.06 6,250,627 -1.17(-4.30%)
Jun 28, 2022 27.99 28.45 26.86 27.23 4,785,650 -0.97(-3.44%)
Jun 27, 2022 28.68 29.45 27.67 28.20 6,403,680 +0.39(+1.40%)
Jun 24, 2022 28.23 28.42 27.21 27.81 7,285,922 -0.04(-0.14%)
Jun 23, 2022 26.86 28.23 26.61 27.85 5,253,005 +1.26(+4.74%)
Jun 22, 2022 26.53 27.28 26.00 26.59 5,782,928 -0.95(-3.45%)
Jun 21, 2022 27.19 27.89 26.43 27.54 5,394,627 +1.22(+4.64%)
Jun 17, 2022 27.05 27.47 25.65 26.32 7,050,592 +0.49(+1.90%)
Jun 16, 2022 25.45 26.39 25.36 25.83 5,382,444 -1.12(-4.16%)
Jun 15, 2022 26.35 27.45 25.60 26.95 6,255,237 +1.14(+4.42%)
Jun 14, 2022 24.76 26.06 24.32 25.81 8,451,706 +2.32(+9.88%)
Jun 13, 2022 25.00 25.47 22.38 23.49 10,519,170 -2.58(-9.90%)
Jun 10, 2022 26.96 27.20 25.36 26.07 13,048,843 +0.75(+2.96%)
Jun 09, 2022 25.29 27.38 24.73 25.32 21,671,828 -4.39(-14.78%)
Jun 08, 2022 30.13 30.35 27.83 29.71 16,951,826 +1.68(+5.99%)
Jun 07, 2022 25.70 28.43 25.16 28.03 14,476,374 +2.54(+9.96%)
Jun 06, 2022 25.74 27.15 25.15 25.49 9,931,892 +1.32(+5.46%)
Jun 03, 2022 24.43 24.83 23.98 24.17 4,810,221 -0.83(-3.32%)
Jun 02, 2022 23.08 25.34 23.08 25.00 9,894,866 +2.46(+10.91%)
Jun 01, 2022 23.07 23.84 22.11 22.54 6,479,525 +0.19(+0.85%)
May 31, 2022 23.00 23.70 22.17 22.35 11,924,847 +1.10(+5.18%)
May 27, 2022 20.44 21.36 19.46 21.25 8,309,283 +0.31(+1.48%)
May 26, 2022 19.13 21.22 18.63 20.94 7,471,507 +1.67(+8.67%)
May 25, 2022 19.36 19.93 18.82 19.27 6,371,199 +0.58(+3.10%)
May 24, 2022 20.20 20.49 18.35 18.69 9,094,097 -2.54(-11.96%)
May 23, 2022 21.56 21.61 20.65 21.23 4,405,343 -0.57(-2.61%)
May 20, 2022 22.21 22.73 21.10 21.80 6,776,832 +0.21(+0.97%)
May 19, 2022 21.50 22.80 20.66 21.59 11,373,764 +0.84(+4.05%)
May 18, 2022 20.62 21.76 20.50 20.75 4,664,400 -0.38(-1.80%)
May 17, 2022 21.80 22.39 20.76 21.13 6,590,548 +0.50(+2.42%)
May 16, 2022 20.60 21.85 20.34 20.63 5,801,260 +0.03(+0.15%)
May 13, 2022 19.44 20.79 19.41 20.60 6,440,284 +1.69(+8.94%)
May 12, 2022 18.60 19.80 17.48 18.91 8,613,942 +0.06(+0.32%)
May 11, 2022 20.19 20.94 18.72 18.85 9,792,781 -0.31(-1.62%)
May 10, 2022 19.95 19.96 18.02 19.16 8,542,161 +0.36(+1.91%)
May 09, 2022 20.11 20.15 18.71 18.80 7,849,915 -2.05(-9.83%)
May 06, 2022 21.28 21.47 19.85 20.85 7,579,178 -0.65(-3.02%)
May 05, 2022 22.88 23.43 21.00 21.50 7,538,420 -2.57(-10.68%)
May 04, 2022 22.45 24.17 21.68 24.07 7,795,183 +0.68(+2.91%)
May 03, 2022 24.02 24.98 22.90 23.39 6,967,649 -1.07(-4.37%)
May 02, 2022 22.53 24.48 21.86 24.46 10,335,766 +0.12(+0.49%)
Apr 29, 2022 25.96 26.28 24.30 24.34 12,961,470 +2.17(+9.79%)
Apr 28, 2022 22.45 22.83 21.19 22.17 6,470,803 -0.06(-0.27%)
Apr 27, 2022 20.90 23.00 20.88 22.23 11,999,878 +1.66(+8.07%)
Apr 26, 2022 21.10 21.22 20.22 20.57 8,725,560 -0.68(-3.20%)
Apr 25, 2022 20.03 21.48 19.53 21.25 10,445,615 +0.17(+0.81%)
Apr 22, 2022 21.32 22.62 20.93 21.08 9,253,504 +0.08(+0.38%)
Apr 21, 2022 21.95 22.85 20.73 21.00 9,200,204 -1.19(-5.36%)
Apr 20, 2022 23.60 23.64 22.03 22.19 8,220,293 -1.91(-7.93%)
Apr 19, 2022 22.71 24.17 22.03 24.10 9,786,451 +0.76(+3.26%)
Apr 18, 2022 24.14 24.43 22.57 23.34 13,406,838 -1.60(-6.42%)
Apr 14, 2022 25.64 26.08 24.64 24.94 9,204,885 -1.30(-4.95%)
Apr 13, 2022 25.40 27.21 24.70 26.24 8,969,266 +1.30(+5.21%)
Apr 12, 2022 27.40 27.55 24.57 24.94 14,429,264 -2.63(-9.54%)
Apr 11, 2022 28.23 29.18 27.05 27.57 36,037,872 +1.86(+7.23%)
Apr 08, 2022 27.02 27.66 25.66 25.71 11,724,039 -1.90(-6.88%)
Apr 07, 2022 29.37 29.49 26.46 27.61 12,769,860 -2.41(-8.03%)
Apr 06, 2022 29.97 30.44 28.51 30.02 11,264,976 -0.14(-0.46%)
Apr 05, 2022 31.67 31.70 29.55 30.16 10,607,783 -2.03(-6.31%)
Apr 04, 2022 30.28 33.78 29.41 32.19 24,023,168 +4.57(+16.55%)
Apr 01, 2022 29.36 29.77 27.33 27.62 17,422,312 +2.04(+7.97%)
Mar 31, 2022 27.43 27.94 25.41 25.58 10,757,847 -2.64(-9.36%)
Mar 30, 2022 28.25 30.50 28.09 28.22 18,399,422 -1.50(-5.05%)
Mar 29, 2022 29.92 31.59 29.58 29.72 16,837,592 +1.18(+4.13%)
Mar 28, 2022 28.67 30.45 27.81 28.54 10,812,481 +1.01(+3.67%)
Mar 25, 2022 28.24 28.89 26.63 27.53 14,358,555 -2.78(-9.17%)
Mar 24, 2022 30.89 32.12 28.52 30.31 20,569,812 -1.22(-3.87%)
Mar 23, 2022 28.66 35.00 27.66 31.53 34,001,712 +1.63(+5.45%)
Mar 22, 2022 27.00 31.54 26.94 29.90 26,914,464 +4.99(+20.03%)
Mar 21, 2022 25.41 26.24 23.81 24.91 15,757,527 -2.64(-9.58%)
Mar 18, 2022 24.53 30.82 24.07 27.55 29,215,788 +3.71(+15.56%)
Mar 17, 2022 26.02 26.40 23.10 23.84 17,898,274 -3.99(-14.34%)
Mar 16, 2022 25.07 28.09 22.71 27.83 35,327,296 +8.97(+47.56%)
Mar 15, 2022 16.60 20.43 16.24 18.86 19,857,508 +1.90(+11.20%)
Mar 14, 2022 17.01 18.66 14.93 16.96 21,017,860 -2.05(-10.78%)
Mar 11, 2022 22.01 22.16 18.88 19.01 13,329,712 -2.67(-12.32%)
Mar 10, 2022 22.85 22.87 21.32 21.68 12,590,580 -3.56(-14.10%)
Mar 09, 2022 23.43 25.98 23.19 25.24 10,300,931 +2.54(+11.19%)
Mar 08, 2022 22.67 23.40 21.79 22.70 11,355,546 -0.72(-3.07%)
Mar 07, 2022 24.52 24.74 23.08 23.42 10,596,285 -2.04(-8.01%)
Mar 04, 2022 26.90 27.12 25.15 25.46 8,901,745 -2.32(-8.35%)
Mar 03, 2022 32.97 33.47 27.20 27.78 13,736,031 -2.38(-7.89%)
Mar 02, 2022 31.10 31.57 29.69 30.16 6,228,132 -1.04(-3.33%)
Mar 01, 2022 31.93 33.47 30.98 31.20 6,151,552 -0.41(-1.30%)
Feb 28, 2022 30.63 32.53 30.12 31.61 5,127,707 +0.15(+0.48%)
Feb 25, 2022 31.23 31.47 30.38 31.46 4,186,586 -0.67(-2.09%)
Feb 24, 2022 28.25 32.24 28.14 32.13 4,949,534 +1.98(+6.57%)
Feb 23, 2022 31.67 32.39 30.07 30.15 4,198,856 -0.89(-2.87%)
Feb 22, 2022 31.50 32.60 30.90 31.04 6,537,301 -3.24(-9.45%)
Feb 18, 2022 34.28 0 -2.26(-6.19%)
Feb 17, 2022 37.40 39.10 36.15 36.54 3,836,107 -1.30(-3.44%)
Feb 16, 2022 37.03 38.32 36.20 37.84 3,433,374 +0.72(+1.94%)
Feb 15, 2022 35.35 37.53 35.20 37.12 3,433,872 +2.79(+8.13%)
Feb 14, 2022 34.45 35.10 33.77 34.33 2,986,107 -0.81(-2.31%)
Feb 11, 2022 36.68 37.19 34.85 35.14 3,435,774 -1.34(-3.67%)
Feb 10, 2022 35.85 38.45 35.26 36.48 4,697,992 -0.40(-1.08%)
Feb 09, 2022 35.40 37.74 35.30 36.88 7,980,941 +2.30(+6.65%)
Feb 08, 2022 32.23 34.81 31.93 34.58 3,372,052 +2.27(+7.03%)
Feb 07, 2022 32.84 34.37 32.00 32.31 3,415,413 -1.20(-3.58%)
Feb 04, 2022 32.80 34.40 31.70 33.51 3,437,997 +0.91(+2.79%)
Feb 03, 2022 32.60 32.60 2,400,731 -1.09(-3.24%)
Feb 02, 2022 35.89 35.89 33.30 33.69 3,202,441 -2.20(-6.13%)
Feb 01, 2022 34.95 36.34 33.70 35.89 4,365,121 +5.35(+17.52%)
Jan 28, 2022 29.71 30.57 28.32 30.54 6,717,938 +0.29(+0.96%)
Jan 27, 2022 31.11 32.51 30.01 30.25 6,776,450 -1.86(-5.79%)
Jan 26, 2022 34.59 34.96 31.72 32.11 5,232,823 -2.10(-6.14%)
Jan 25, 2022 33.94 35.83 33.62 34.21 3,562,104 -0.98(-2.78%)
Jan 24, 2022 34.98 35.29 32.52 35.19 9,508,405 -0.89(-2.47%)
Jan 21, 2022 39.65 39.81 35.72 36.08 6,942,879 -3.25(-8.26%)
Jan 20, 2022 40.35 41.74 39.17 39.33 9,389,196 +1.61(+4.27%)
Jan 19, 2022 38.01 38.85 37.46 37.72 3,379,514 -0.27(-0.71%)
Jan 18, 2022 37.12 39.52 36.90 37.99 3,696,051 -0.70(-1.81%)
Jan 14, 2022 38.69 0 +1.45(+3.89%)
Jan 13, 2022 40.29 40.96 37.03 37.24 7,838,097 -4.46(-10.70%)
Jan 12, 2022 43.71 44.45 40.44 41.70 6,634,595 -0.16(-0.38%)
Jan 11, 2022 40.10 42.31 39.82 41.86 7,212,340 +0.97(+2.37%)
Jan 10, 2022 39.37 41.58 37.91 40.89 7,991,769 +2.45(+6.37%)
Jan 07, 2022 37.80 40.20 37.39 38.44 8,991,187 -0.57(-1.46%)
Jan 06, 2022 37.53 40.29 36.12 39.01 8,709,165 +1.06(+2.79%)
Jan 05, 2022 38.81 41.23 37.90 37.95 8,632,870 -2.47(-6.11%)
Jan 04, 2022 42.20 42.66 39.92 40.42 9,313,927 -3.97(-8.94%)
Jan 03, 2022 46.01 46.40 43.69 44.39 4,914,288 -2.01(-4.33%)
Dec 31, 2021 46.16 47.98 45.55 46.40 3,945,706 -1.34(-2.81%)
Dec 30, 2021 42.67 48.87 42.55 47.74 7,072,829 +5.17(+12.14%)
Dec 29, 2021 44.16 44.19 41.76 42.57 5,526,663 -1.76(-3.97%)
Dec 28, 2021 44.63 45.45 43.80 44.33 4,779,710 -0.26(-0.58%)
Dec 27, 2021 45.47 47.80 44.59 44.59 3,145,557 -1.32(-2.88%)
Dec 23, 2021 45.44 46.29 44.17 45.91 8,128,859 -1.09(-2.32%)
Dec 22, 2021 47.45 48.29 46.55 47.00 5,565,108 -2.31(-4.68%)
Dec 21, 2021 46.05 49.51 44.98 49.31 10,321,563 +5.17(+11.71%)
Dec 20, 2021 47.77 47.96 43.21 44.14 7,831,271 -5.81(-11.63%)
Dec 17, 2021 49.52 50.52 47.39 49.95 8,917,172 -0.15(-0.29%)
Dec 16, 2021 51.70 52.60 49.68 50.10 6,652,347 -0.61(-1.21%)
Dec 15, 2021 52.28 52.28 48.73 50.71 10,712,831 -2.26(-4.27%)
Dec 14, 2021 54.13 54.98 52.00 52.97 9,635,522 -2.59(-4.66%)
Dec 13, 2021 57.97 58.39 55.48 55.56 5,143,412 -3.57(-6.04%)
Dec 10, 2021 58.62 59.62 57.29 59.13 5,887,610 -0.32(-0.54%)
Dec 09, 2021 60.41 61.85 59.37 59.45 2,624,304 -1.04(-1.72%)
Dec 08, 2021 58.58 61.83 58.01 60.49 3,188,315 -0.67(-1.10%)
Dec 07, 2021 60.55 62.46 59.11 61.16 5,514,490 +6.35(+11.58%)
Dec 06, 2021 53.68 99.47 52.09 54.81 5,887,964 -0.19(-0.34%)
Dec 03, 2021 54.86 57.26 52.07 55.00 11,816,064 -4.17(-7.05%)
Dec 02, 2021 61.51 62.59 57.01 59.17 6,171,864 -3.38(-5.40%)
Dec 01, 2021 66.50 67.40 62.43 62.55 4,285,927 -3.46(-5.24%)
Nov 30, 2021 66.19 67.38 63.70 66.01 5,234,992 -1.56(-2.31%)
Nov 29, 2021 68.03 69.50 66.76 67.57 3,288,443 -1.22(-1.77%)
Nov 26, 2021 68.00 69.88 66.63 68.79 3,758,596 -3.68(-5.08%)
Nov 24, 2021 69.07 72.95 68.50 72.47 4,084,690 +2.97(+4.27%)
Nov 23, 2021 69.23 70.65 67.91 69.50 4,400,225 +0.79(+1.15%)
Nov 22, 2021 69.91 70.16 68.06 68.71 7,675,297 +1.59(+2.37%)
Nov 19, 2021 67.95 67.95 66.01 67.12 9,330,887 +0.00(+0.00%)
Nov 18, 2021 73.33 73.33 66.76 67.12 21,248,444 -13.91(-17.17%)
Nov 17, 2021 85.50 85.60 80.10 81.03 6,875,124 -7.99(-8.98%)
Nov 16, 2021 88.36 89.80 87.11 89.02 4,075,275 +3.67(+4.30%)
Nov 15, 2021 86.56 87.65 83.72 85.35 2,671,340 -0.70(-0.81%)
Nov 12, 2021 83.84 87.00 83.67 86.05 2,323,251 +1.22(+1.44%)
Nov 11, 2021 84.50 87.40 84.00 84.83 3,617,795 +3.52(+4.33%)
Nov 10, 2021 80.00 81.31 4,166,077 +3.88(+5.01%)
Nov 09, 2021 78.17 78.80 75.50 77.43 1,702,139 +0.10(+0.13%)
Nov 08, 2021 76.31 78.42 76.31 77.33 1,795,905 +2.51(+3.35%)
Nov 05, 2021 76.27 76.72 73.97 74.82 1,912,775 -0.68(-0.90%)
Nov 04, 2021 80.50 80.96 75.22 75.50 3,455,258 -3.70(-4.67%)
Nov 03, 2021 78.50 79.37 77.55 79.20 1,471,448 +1.27(+1.63%)
Nov 02, 2021 76.60 78.19 76.20 77.93 2,323,892 -2.76(-3.42%)
Nov 01, 2021 74.05 80.97 77.56 80.69 3,414,454 +7.39(+10.08%)
Oct 29, 2021 75.75 73.17 73.30 2,716,289 -3.15(-4.12%)
Oct 28, 2021 74.33 76.66 76.45 2,187,370 -0.20(-0.26%)
Oct 27, 2021 74.78 78.60 74.47 76.65 2,590,631 +0.51(+0.67%)
Oct 26, 2021 80.00 76.14 3,889,942 -4.83(-5.97%)
Oct 25, 2021 83.00 83.20 80.75 80.97 2,050,249 -1.13(-1.38%)
Oct 22, 2021 83.35 84.18 81.31 82.10 2,530,113 -0.52(-0.63%)
Oct 21, 2021 80.75 83.80 80.75 82.62 3,793,981 +0.21(+0.25%)
Oct 20, 2021 82.96 83.00 79.82 82.41 5,753,621 +1.65(+2.04%)
Oct 19, 2021 78.21 81.49 77.90 80.76 6,876,105 +5.72(+7.62%)
Oct 18, 2021 71.65 77.15 70.79 75.04 5,421,876 +4.95(+7.06%)
Oct 15, 2021 70.79 70.79 68.69 70.09 4,687,671 +0.57(+0.82%)
Oct 14, 2021 70.20 70.99 68.12 69.52 1,999,419 -1.82(-2.55%)
Oct 13, 2021 69.59 71.44 68.89 71.34 1,702,201 +2.34(+3.39%)
Oct 12, 2021 69.66 71.56 68.73 69.00 2,399,829 -1.56(-2.21%)
Oct 11, 2021 73.20 73.20 70.46 70.56 2,274,238 -0.40(-0.56%)
Oct 08, 2021 71.53 72.00 69.90 70.96 2,535,673 +0.56(+0.80%)
Oct 07, 2021 68.03 71.96 67.95 70.40 5,384,084 +6.13(+9.54%)
Oct 06, 2021 62.72 65.16 62.41 64.27 2,128,157 -0.23(-0.36%)
Oct 05, 2021 62.64 65.57 62.07 64.50 2,708,705 +2.51(+4.05%)
Oct 04, 2021 64.00 64.00 60.47 61.99 4,855,327 -2.89(-4.45%)
Oct 01, 2021 66.69 66.84 63.30 64.88 2,031,050 -1.29(-1.95%)
Sep 30, 2021 64.97 66.88 63.91 66.17 3,791,799 +1.79(+2.78%)
Sep 29, 2021 66.63 68.00 64.24 64.38 6,201,974 -2.16(-3.25%)
Sep 28, 2021 70.29 70.65 66.19 66.54 7,129,877 -4.78(-6.70%)
Sep 27, 2021 70.00 72.15 67.84 71.32 3,629,575 +0.59(+0.83%)
Sep 24, 2021 71.30 72.19 70.04 70.73 2,887,977 -3.61(-4.86%)
Sep 23, 2021 74.56 74.78 72.05 74.34 2,959,990 +0.56(+0.76%)
Sep 22, 2021 71.12 74.91 71.12 73.78 3,327,797 +3.22(+4.56%)
Sep 21, 2021 71.02 71.48 69.35 70.56 2,525,579 +0.78(+1.12%)
Sep 20, 2021 71.07 73.33 68.64 69.78 4,428,108 -4.66(-6.26%)
Sep 17, 2021 74.73 75.12 72.36 74.44 4,168,255 +1.72(+2.37%)
Sep 16, 2021 73.70 74.56 71.69 72.72 6,538,444 -3.52(-4.62%)
Sep 15, 2021 76.76 76.78 73.88 76.24 4,848,807 -3.26(-4.10%)
Sep 14, 2021 78.93 80.35 78.39 79.50 2,050,583 -1.03(-1.28%)
Sep 13, 2021 81.64 82.09 79.08 80.53 3,561,950 -2.93(-3.51%)
Sep 10, 2021 84.69 86.16 82.89 83.46 2,826,800 -0.37(-0.44%)
Sep 09, 2021 79.27 84.24 78.15 83.83 6,476,894 -1.96(-2.28%)
Sep 08, 2021 87.66 88.65 84.22 85.79 5,511,125 -5.35(-5.87%)
Sep 07, 2021 90.80 93.47 90.43 91.14 6,871,346 +5.19(+6.04%)
Sep 03, 2021 84.93 87.26 84.55 85.95 3,029,562 +2.22(+2.65%)
Sep 02, 2021 85.47 86.48 82.46 83.73 4,283,234 -0.83(-0.98%)
Sep 01, 2021 82.52 87.49 81.75 84.56 9,109,612 +4.33(+5.40%)
Aug 31, 2021 76.27 80.24 75.11 80.23 7,718,134 +6.10(+8.23%)
Aug 30, 2021 70.20 74.62 70.00 74.13 7,376,189 -1.20(-1.59%)
Aug 27, 2021 76.48 76.89 74.44 75.33 4,522,527 -2.16(-2.79%)
Aug 26, 2021 77.63 79.32 76.56 77.49 4,660,609 -2.13(-2.68%)
Aug 25, 2021 76.40 79.89 76.12 79.62 5,364,314 +1.21(+1.54%)
Aug 24, 2021 75.19 78.80 75.00 78.41 9,809,446 +8.23(+11.73%)
Aug 23, 2021 68.81 71.50 67.57 70.18 6,936,381 +3.64(+5.47%)
Aug 20, 2021 65.13 70.49 65.11 66.54 7,478,831 +2.21(+3.44%)
Aug 19, 2021 65.27 66.68 61.63 64.33 9,310,927 -4.13(-6.03%)
Aug 18, 2021 70.35 70.35 66.51 68.46 4,170,423 +0.69(+1.02%)
Aug 17, 2021 66.50 69.58 64.15 67.77 7,996,406 -1.69(-2.43%)
Aug 16, 2021 71.93 72.52 69.10 69.46 6,538,769 -4.64(-6.26%)
Aug 13, 2021 78.27 78.27 73.81 74.10 6,633,989 -5.82(-7.28%)
Aug 12, 2021 79.30 80.33 77.88 79.92 4,327,969 -0.45(-0.56%)
Aug 11, 2021 80.61 81.08 78.22 80.37 3,727,600 +0.18(+0.22%)
Aug 10, 2021 84.93 85.15 79.76 80.19 6,793,810 -1.81(-2.21%)
Aug 09, 2021 79.68 83.16 76.25 82.00 3,993,520 +3.32(+4.22%)
Aug 06, 2021 80.70 81.34 77.56 78.68 4,790,500 -1.66(-2.07%)
Aug 05, 2021 80.12 81.52 78.73 80.34 5,890,838 -2.57(-3.10%)
Aug 04, 2021 84.67 86.11 82.10 82.91 3,655,387 -1.09(-1.30%)
Aug 03, 2021 83.60 84.83 81.18 84.00 7,366,122 -6.38(-7.06%)
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.