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 (%)
Feb 29, 2024 9.770 9.960 9.630 9.680 5,031,495 +0.01(+0.10%)
Feb 28, 2024 9.890 9.980 9.650 9.670 4,443,442 -0.64(-6.21%)
Feb 27, 2024 10.40 10.47 10.25 10.31 4,230,910 +0.18(+1.78%)
Feb 26, 2024 10.10 10.23 10.02 10.13 3,734,367 +0.11(+1.10%)
Feb 23, 2024 10.28 10.37 9.870 10.02 5,449,484 -0.26(-2.53%)
Feb 22, 2024 10.35 10.44 10.06 10.28 4,487,036 -0.03(-0.29%)
Feb 21, 2024 10.45 10.63 10.26 10.31 4,374,053 +0.12(+1.18%)
Feb 20, 2024 10.16 10.23 9.960 10.19 4,613,612 -0.17(-1.64%)
Feb 16, 2024 10.43 10.72 10.32 10.36 6,294,640 +0.22(+2.17%)
Feb 15, 2024 10.05 10.15 9.945 10.14 3,044,023 +0.11(+1.10%)
Feb 14, 2024 9.880 10.10 9.850 10.03 4,098,167 +0.40(+4.15%)
Feb 13, 2024 9.890 10.07 9.600 9.630 4,875,629 -0.57(-5.59%)
Feb 12, 2024 9.950 10.50 9.930 10.20 4,597,719 +0.32(+3.24%)
Feb 09, 2024 9.780 9.925 9.530 9.880 4,385,808 +0.15(+1.54%)
Feb 08, 2024 9.720 9.910 9.550 9.730 5,577,250 -0.01(-0.10%)
Feb 07, 2024 9.490 9.815 9.400 9.740 8,948,574 -0.46(-4.51%)
Feb 06, 2024 9.700 10.26 9.501 10.20 13,670,778 +1.11(+12.21%)
Feb 05, 2024 9.030 9.160 8.870 9.090 5,652,555 +0.15(+1.68%)
Feb 02, 2024 9.100 9.118 8.860 8.940 5,642,609 -0.41(-4.39%)
Feb 01, 2024 9.330 9.550 9.250 9.350 7,740,857 +0.28(+3.09%)
Jan 31, 2024 8.820 9.360 8.818 9.070 8,668,806 +0.09(+1.00%)
Jan 30, 2024 9.030 9.180 8.960 8.980 6,216,545 -0.44(-4.67%)
Jan 29, 2024 9.510 9.540 9.120 9.420 6,143,898 -0.13(-1.36%)
Jan 26, 2024 9.390 9.680 9.380 9.550 3,255,845 -0.09(-0.93%)
Jan 25, 2024 9.940 9.990 9.600 9.640 6,964,735 -0.37(-3.70%)
Jan 24, 2024 10.65 10.72 9.870 10.01 12,133,901 -0.04(-0.40%)
Jan 23, 2024 9.910 10.65 9.780 10.05 22,122,700 +0.84(+9.12%)
Jan 22, 2024 8.900 9.375 8.800 9.210 8,072,494 -0.20(-2.13%)
Jan 19, 2024 9.480 9.505 9.130 9.410 9,102,481 -0.29(-2.99%)
Jan 18, 2024 9.970 10.06 9.635 9.700 5,073,798 -0.11(-1.12%)
Jan 17, 2024 9.500 9.890 9.495 9.810 7,002,440 -0.23(-2.29%)
Jan 16, 2024 10.33 10.39 9.940 10.04 7,219,775 -0.61(-5.73%)
Jan 12, 2024 10.84 10.97 10.64 10.65 3,298,337 -0.25(-2.29%)
Jan 11, 2024 11.04 11.13 10.65 10.90 5,542,458 +0.12(+1.11%)
Jan 10, 2024 10.93 11.02 10.72 10.78 3,552,161 -0.07(-0.65%)
Jan 09, 2024 10.85 10.96 10.80 10.85 3,707,144 -0.27(-2.43%)
Jan 08, 2024 10.78 11.17 10.76 11.12 4,332,197 +0.00(+0.00%)
Jan 05, 2024 11.58 11.58 11.08 11.12 7,354,931 -0.57(-4.88%)
Jan 04, 2024 11.91 12.00 11.69 11.69 4,719,399 -0.38(-3.15%)
Jan 03, 2024 11.61 12.09 11.49 12.07 6,392,215 +0.46(+3.96%)
Jan 02, 2024 11.94 11.96 11.55 11.61 5,659,718 -0.56(-4.60%)
Dec 29, 2023 12.06 12.32 11.96 12.17 6,464,886 +0.33(+2.79%)
Dec 28, 2023 11.57 12.25 11.50 11.84 11,924,429 +0.72(+6.47%)
Dec 27, 2023 11.15 11.21 10.97 11.12 4,660,053 -0.10(-0.89%)
Dec 26, 2023 11.25 11.37 11.09 11.22 3,143,995 +0.22(+2.00%)
Dec 22, 2023 10.42 11.28 10.41 11.00 9,863,228 -0.57(-4.93%)
Dec 21, 2023 11.41 11.58 11.26 11.57 4,225,250 +0.57(+5.18%)
Dec 20, 2023 11.42 11.61 10.99 11.00 6,670,340 -0.79(-6.70%)
Dec 19, 2023 11.43 11.85 11.43 11.79 3,784,957 +0.38(+3.33%)
Dec 18, 2023 11.69 11.71 11.32 11.41 5,570,067 -0.55(-4.60%)
Dec 15, 2023 12.27 12.30 11.90 11.96 5,745,246 -0.05(-0.42%)
Dec 14, 2023 12.08 12.21 11.83 12.01 8,287,435 -0.20(-1.64%)
Dec 13, 2023 12.14 12.25 11.79 12.21 7,047,003 -0.07(-0.57%)
Dec 12, 2023 12.25 12.31 12.06 12.28 3,351,525 +0.06(+0.49%)
Dec 11, 2023 11.84 12.27 11.77 12.22 3,191,252 +0.29(+2.43%)
Dec 08, 2023 12.00 12.04 11.79 11.93 3,220,845 -0.07(-0.58%)
Dec 07, 2023 11.86 12.10 11.81 12.00 3,690,192 +0.26(+2.21%)
Dec 06, 2023 11.80 11.95 11.67 11.74 6,104,242 +0.33(+2.89%)
Dec 05, 2023 11.25 11.48 11.25 11.41 3,272,976 -0.12(-1.04%)
Dec 04, 2023 11.23 11.56 11.13 11.53 5,394,155 +0.02(+0.17%)
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.