Bilibili Inc ADR (NQ: BILI )

70.09 USD +0.57 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 70.79 70.79 68.69 70.09 4,686,881 +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 2,128,158 -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 2,959,846 +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.