Skip to main content

Bilibili Inc ADR (NQ: BILI )

27.78 -0.24 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 27.68 28.05 26.91 27.78 5,426,071 -0.24(-0.86%)
Jan 26, 2023 27.73 28.15 26.87 28.02 9,523,864 +2.11(+8.14%)
Jan 25, 2023 25.49 25.94 24.91 25.91 4,097,365 +0.27(+1.05%)
Jan 24, 2023 25.80 26.20 25.57 25.64 3,183,743 -0.54(-2.06%)
Jan 23, 2023 25.77 26.81 25.47 26.18 5,676,129 +0.79(+3.11%)
Jan 20, 2023 25.60 25.99 25.22 25.39 6,467,546 +0.74(+3.00%)
Jan 19, 2023 26.04 26.45 24.47 24.65 7,919,845 -0.78(-3.07%)
Jan 18, 2023 26.67 27.22 25.40 25.43 5,237,389 -1.12(-4.22%)
Jan 17, 2023 27.27 27.38 25.94 26.55 6,306,795 -1.42(-5.08%)
Jan 13, 2023 27.03 28.05 27.01 27.97 8,505,669 +1.29(+4.84%)
Jan 12, 2023 26.42 26.93 25.25 26.68 7,317,950 -0.26(-0.97%)
Jan 11, 2023 27.67 27.76 26.34 26.94 10,606,863 -0.56(-2.04%)
Jan 10, 2023 27.26 27.64 26.79 27.50 7,384,388 +0.50(+1.85%)
Jan 09, 2023 27.25 27.61 26.64 27.00 21,003,976 -1.65(-5.76%)
Jan 06, 2023 28.31 28.98 27.51 28.65 8,175,637 -0.55(-1.88%)
Jan 05, 2023 27.64 29.46 27.41 29.20 10,720,284 +0.88(+3.11%)
Jan 04, 2023 28.25 28.81 27.20 28.32 14,398,702 +1.32(+4.89%)
Jan 03, 2023 25.48 27.66 25.00 27.00 17,698,052 +3.31(+13.97%)
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%)
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.