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, 2020 22.91 24.75 22.51 23.42 5,218,288 +0.46(+2.00%)
Mar 30, 2020 22.40 23.25 22.15 22.96 3,995,942 +0.85(+3.84%)
Mar 27, 2020 22.17 22.80 22.05 22.11 3,315,400 -0.93(-4.04%)
Mar 26, 2020 23.07 23.84 22.66 23.04 3,564,504 +0.17(+0.74%)
Mar 25, 2020 22.62 23.98 22.50 22.87 6,294,774 +0.67(+3.02%)
Mar 24, 2020 21.35 22.82 21.13 22.20 7,555,410 +1.94(+9.58%)
Mar 23, 2020 20.00 20.56 19.45 20.26 5,386,163 +0.07(+0.35%)
Mar 20, 2020 21.80 21.93 20.00 20.19 5,956,900 -0.65(-3.12%)
Mar 19, 2020 21.30 21.95 20.00 20.84 7,018,679 -0.17(-0.81%)
Mar 18, 2020 22.04 23.90 19.25 21.01 13,835,265 -3.34(-13.72%)
Mar 17, 2020 23.05 24.76 21.30 24.35 7,176,105 +2.19(+9.88%)
Mar 16, 2020 21.11 23.16 20.00 22.16 4,814,309 -1.21(-5.18%)
Mar 13, 2020 25.00 25.40 22.23 23.37 6,556,800 -0.43(-1.81%)
Mar 12, 2020 23.98 24.25 22.84 23.80 8,093,526 -1.87(-7.28%)
Mar 11, 2020 25.45 26.71 25.16 25.67 4,806,592 -0.33(-1.27%)
Mar 10, 2020 26.21 26.60 25.11 26.00 4,019,757 +0.88(+3.50%)
Mar 09, 2020 24.76 25.98 23.70 25.12 6,238,907 -1.56(-5.85%)
Mar 06, 2020 27.25 27.87 25.93 26.68 6,600,600 -1.43(-5.09%)
Mar 05, 2020 27.11 28.27 27.07 28.11 5,836,102 +0.56(+2.03%)
Mar 04, 2020 26.77 27.57 26.72 27.55 4,338,664 +1.31(+4.99%)
Mar 03, 2020 27.42 27.57 25.85 26.24 5,489,975 -0.99(-3.64%)
Mar 02, 2020 26.48 27.25 25.86 27.23 6,434,262 +1.55(+6.04%)
Feb 28, 2020 25.50 26.15 24.56 25.68 8,621,000 -0.95(-3.57%)
Feb 27, 2020 27.00 27.29 25.75 26.63 5,960,130 -0.94(-3.41%)
Feb 26, 2020 27.60 29.28 27.07 27.57 11,267,265 +0.85(+3.18%)
Feb 25, 2020 27.60 27.98 26.58 26.72 8,935,374 -0.20(-0.74%)
Feb 24, 2020 25.70 27.14 25.28 26.92 6,699,629 +0.04(+0.15%)
Feb 21, 2020 27.99 27.99 26.72 26.88 5,897,200 -1.06(-3.79%)
Feb 20, 2020 27.98 28.41 27.00 27.94 4,947,742 +0.22(+0.79%)
Feb 19, 2020 27.37 27.95 27.37 27.72 3,674,277 +0.59(+2.17%)
Feb 18, 2020 29.00 29.00 26.65 27.13 11,429,302 -1.56(-5.44%)
Feb 14, 2020 28.28 28.95 27.83 28.69 5,146,900 +0.93(+3.35%)
Feb 13, 2020 27.44 28.54 27.36 27.76 6,365,877 +0.23(+0.84%)
Feb 12, 2020 27.55 28.16 27.06 27.53 7,942,356 +0.98(+3.69%)
Feb 11, 2020 25.76 27.55 25.76 26.55 9,337,407 +1.09(+4.28%)
Feb 10, 2020 25.89 26.17 24.83 25.46 8,474,075 +0.47(+1.88%)
Feb 07, 2020 26.02 26.22 24.52 24.99 7,705,200 -1.35(-5.13%)
Feb 06, 2020 23.66 26.72 23.16 26.34 11,621,319 +3.08(+13.24%)
Feb 05, 2020 24.10 24.17 22.76 23.26 5,373,383 -0.32(-1.36%)
Feb 04, 2020 23.78 23.98 23.26 23.58 4,119,822 +0.54(+2.34%)
Feb 03, 2020 21.55 23.30 21.51 23.04 6,803,150 +1.49(+6.91%)
Jan 31, 2020 21.28 21.70 21.13 21.55 4,057,900 +0.29(+1.36%)
Jan 30, 2020 22.08 22.24 20.78 21.26 4,471,739 -1.12(-5.00%)
Jan 29, 2020 22.59 22.61 22.04 22.38 2,122,227 -0.03(-0.13%)
Jan 28, 2020 22.61 22.78 21.99 22.41 3,135,876 +0.11(+0.49%)
Jan 27, 2020 20.85 22.47 20.61 22.30 4,486,811 +0.48(+2.20%)
Jan 24, 2020 22.87 23.08 21.59 21.82 4,052,900 -0.69(-3.07%)
Jan 23, 2020 22.00 22.66 21.75 22.51 3,872,339 -0.02(-0.09%)
Jan 22, 2020 22.80 23.06 22.52 22.53 4,364,705 -0.08(-0.35%)
Jan 21, 2020 22.51 23.25 22.14 22.61 6,811,054 -0.19(-0.83%)
Jan 17, 2020 23.11 23.16 22.41 22.80 6,592,400 -0.17(-0.74%)
Jan 16, 2020 23.58 23.60 22.76 22.97 3,052,189 -0.06(-0.26%)
Jan 15, 2020 22.93 23.27 22.76 23.03 4,047,408 +0.16(+0.70%)
Jan 14, 2020 22.00 23.01 21.98 22.87 5,563,732 +0.88(+4.00%)
Jan 13, 2020 22.35 22.83 21.85 21.99 7,101,845 +0.44(+2.04%)
Jan 10, 2020 22.57 22.59 20.83 21.55 11,029,100 -1.61(-6.95%)
Jan 09, 2020 24.29 24.47 22.87 23.16 8,422,199 -0.68(-2.85%)
Jan 08, 2020 22.92 23.91 22.19 23.84 7,880,789 +0.71(+3.07%)
Jan 07, 2020 23.17 23.20 22.42 23.13 7,407,092 -0.08(-0.34%)
Jan 06, 2020 21.46 23.45 21.41 23.21 10,695,210 +1.13(+5.12%)
Jan 03, 2020 20.55 22.59 20.53 22.08 11,527,600 +1.13(+5.39%)
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.