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 (%)
May 29, 2020 30.86 32.77 30.44 32.43 19,156,400 +1.69(+5.50%)
May 28, 2020 31.34 33.02 30.54 30.74 8,341,523 -1.56(-4.83%)
May 27, 2020 34.08 34.19 30.88 32.30 6,210,533 -0.83(-2.51%)
May 26, 2020 33.91 34.70 33.06 33.13 3,561,929 +0.09(+0.27%)
May 22, 2020 32.40 33.39 31.55 33.04 5,388,200 -0.71(-2.10%)
May 21, 2020 31.93 34.02 31.50 33.75 7,561,752 +1.05(+3.21%)
May 20, 2020 35.90 36.47 32.15 32.70 11,189,270 -2.52(-7.16%)
May 19, 2020 33.05 36.26 31.36 35.22 15,103,391 +2.64(+8.10%)
May 18, 2020 32.00 34.10 31.86 32.58 9,248,167 +1.70(+5.51%)
May 15, 2020 30.24 31.62 30.10 30.88 5,019,200 -0.15(-0.48%)
May 14, 2020 30.22 31.12 28.65 31.03 5,339,454 +0.35(+1.14%)
May 13, 2020 29.94 31.17 29.82 30.68 6,838,527 +1.44(+4.92%)
May 12, 2020 28.88 30.13 28.63 29.24 3,646,201 +0.56(+1.95%)
May 11, 2020 28.76 29.19 28.08 28.68 3,596,871 -0.32(-1.10%)
May 08, 2020 28.82 29.84 28.62 29.00 3,284,500 +0.35(+1.22%)
May 07, 2020 28.50 28.76 27.89 28.65 3,883,368 +0.67(+2.39%)
May 06, 2020 28.03 28.57 27.91 27.98 2,815,000 +0.47(+1.71%)
May 05, 2020 27.28 28.01 27.26 27.51 3,632,765 +0.98(+3.69%)
May 04, 2020 26.36 27.10 26.05 26.53 5,049,940 +1.39(+5.53%)
May 01, 2020 26.58 26.85 25.00 25.14 7,351,500 -2.25(-8.21%)
Apr 30, 2020 27.54 28.31 27.09 27.39 3,363,189 -0.37(-1.33%)
Apr 29, 2020 27.55 27.96 27.21 27.76 2,742,226 +0.80(+2.97%)
Apr 28, 2020 28.08 28.10 26.61 26.96 4,209,324 -0.75(-2.71%)
Apr 27, 2020 28.33 28.34 27.59 27.71 5,371,172 -0.03(-0.11%)
Apr 24, 2020 27.99 27.99 27.32 27.74 6,471,600 -0.27(-0.96%)
Apr 23, 2020 29.96 30.01 27.50 28.01 9,415,324 -2.19(-7.25%)
Apr 22, 2020 29.23 30.50 29.20 30.20 3,682,289 +1.63(+5.71%)
Apr 21, 2020 29.22 29.94 27.92 28.57 4,703,077 -1.11(-3.74%)
Apr 20, 2020 28.69 30.30 28.44 29.68 4,049,916 +0.68(+2.34%)
Apr 17, 2020 29.30 29.70 28.37 29.00 4,889,200 +0.22(+0.76%)
Apr 16, 2020 28.38 29.42 28.05 28.78 4,289,854 +0.68(+2.42%)
Apr 15, 2020 27.00 28.45 26.82 28.10 3,110,791 +0.62(+2.26%)
Apr 14, 2020 27.00 27.87 26.79 27.48 6,748,759 +1.27(+4.85%)
Apr 13, 2020 27.03 27.12 25.81 26.21 5,067,472 -0.62(-2.31%)
Apr 09, 2020 27.85 29.74 26.30 26.83 10,328,400 +0.63(+2.40%)
Apr 08, 2020 25.84 26.50 24.40 26.20 5,525,842 -0.29(-1.09%)
Apr 07, 2020 26.11 26.90 25.54 26.49 5,854,558 +0.93(+3.64%)
Apr 06, 2020 24.91 25.58 24.72 25.56 3,807,444 +1.45(+6.01%)
Apr 03, 2020 24.31 24.70 23.61 24.11 3,329,200 -0.31(-1.27%)
Apr 02, 2020 23.98 24.58 23.24 24.42 4,882,314 +0.36(+1.50%)
Apr 01, 2020 23.11 24.85 23.11 24.06 3,788,784 +0.64(+2.73%)
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%)
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.