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 (%)
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 11,265,530 -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 18,296,160 +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 7,543,643 -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 3,897,015 -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 5,406,187 -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%)
Feb 01, 2021 120.98 122.33 116.81 121.64 8,441,646 +7.75(+6.80%)
Jan 29, 2021 118.42 119.88 113.33 113.89 9,859,900 -5.11(-4.29%)
Jan 28, 2021 119.11 124.80 116.89 119.00 8,142,527 -1.43(-1.19%)
Jan 27, 2021 122.17 125.07 116.34 120.43 7,852,168 -5.57(-4.42%)
Jan 26, 2021 134.87 134.87 124.66 126.00 5,563,879 -8.27(-6.16%)
Jan 25, 2021 142.55 144.46 129.43 134.27 8,572,367 +0.52(+0.39%)
Jan 22, 2021 123.47 134.07 122.80 133.75 6,806,500 +9.87(+7.97%)
Jan 21, 2021 129.15 130.50 121.76 123.88 5,931,480 -3.92(-3.07%)
Jan 20, 2021 134.30 137.35 127.33 127.80 6,092,986 -0.08(-0.06%)
Jan 19, 2021 127.69 134.28 126.37 127.88 7,583,772 +5.25(+4.28%)
Jan 15, 2021 125.47 126.71 120.00 122.63 4,520,200 -0.59(-0.48%)
Jan 14, 2021 121.85 129.40 121.31 123.22 7,992,916 +3.91(+3.28%)
Jan 13, 2021 115.24 120.93 113.23 119.31 3,602,572 +3.87(+3.35%)
Jan 12, 2021 118.26 119.99 113.60 115.44 3,328,431 +2.97(+2.64%)
Jan 11, 2021 114.39 116.83 111.20 112.47 7,712,912 -6.00(-5.06%)
Jan 08, 2021 114.74 120.80 113.98 118.47 9,468,700 +7.07(+6.35%)
Jan 07, 2021 105.60 112.55 105.50 111.40 7,362,869 +5.80(+5.49%)
Jan 06, 2021 100.34 108.05 98.60 105.60 8,347,265 +3.14(+3.06%)
Jan 05, 2021 97.15 103.65 96.20 102.46 9,686,555 +7.72(+8.15%)
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.