Skip to main content

Bilibili Inc ADR (NQ: BILI )

11.29 +0.27 (+2.40%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 11.15 11.57 10.92 11.51 8,601,364 +0.18(+1.59%)
Nov 30, 2023 11.56 11.58 11.21 11.33 11,330,290 -0.53(-4.47%)
Nov 29, 2023 12.90 12.93 11.61 11.86 24,291,496 -1.48(-11.09%)
Nov 28, 2023 13.43 13.58 13.22 13.34 7,932,735 -0.35(-2.56%)
Nov 27, 2023 13.98 13.98 13.67 13.69 3,581,463 -0.45(-3.18%)
Nov 24, 2023 13.93 14.18 13.89 14.14 1,745,205 +0.13(+0.93%)
Nov 22, 2023 14.20 14.29 13.91 14.01 2,372,231 -0.15(-1.06%)
Nov 21, 2023 14.35 14.45 14.00 14.16 4,740,020 -0.41(-2.81%)
Nov 20, 2023 14.20 14.91 14.17 14.57 5,625,737 +0.58(+4.15%)
Nov 17, 2023 13.98 14.27 13.72 13.99 4,813,466 -0.05(-0.36%)
Nov 16, 2023 14.33 14.50 13.88 14.04 8,508,906 -1.16(-7.63%)
Nov 15, 2023 15.13 15.65 14.86 15.20 6,741,460 +0.41(+2.77%)
Nov 14, 2023 14.77 14.88 14.40 14.79 6,166,007 +0.44(+3.07%)
Nov 13, 2023 14.45 14.57 14.06 14.35 3,411,754 +0.19(+1.34%)
Nov 10, 2023 14.10 14.21 13.79 14.16 3,915,140 -0.04(-0.28%)
Nov 09, 2023 14.64 14.81 14.13 14.20 5,306,126 -0.35(-2.41%)
Nov 08, 2023 14.42 14.87 14.40 14.55 5,174,856 +0.15(+1.04%)
Nov 07, 2023 14.74 14.77 14.15 14.40 7,005,042 -0.14(-0.96%)
Nov 06, 2023 15.10 15.13 14.41 14.54 7,560,592 -0.15(-1.02%)
Nov 03, 2023 14.49 14.85 14.45 14.69 6,122,191 +0.83(+5.99%)
Nov 02, 2023 13.63 14.01 13.60 13.86 5,034,745 +0.66(+5.00%)
Nov 01, 2023 13.16 13.29 12.90 13.20 3,315,500 -0.23(-1.71%)
Oct 31, 2023 13.48 13.66 13.07 13.43 6,527,912 -0.45(-3.24%)
Oct 30, 2023 13.86 14.06 13.68 13.88 5,290,156 +0.58(+4.36%)
Oct 27, 2023 13.66 13.79 13.28 13.30 4,304,711 +0.05(+0.38%)
Oct 26, 2023 13.10 13.44 13.00 13.25 3,992,881 +0.21(+1.61%)
Oct 25, 2023 13.22 13.31 12.84 13.04 5,631,912 -0.53(-3.91%)
Oct 24, 2023 12.80 14.04 12.79 13.57 9,339,009 +0.93(+7.36%)
Oct 23, 2023 12.38 12.90 12.14 12.64 3,456,045 +0.13(+1.04%)
Oct 20, 2023 12.48 12.60 12.36 12.51 4,220,973 -0.20(-1.57%)
Oct 19, 2023 12.66 12.92 12.63 12.71 4,076,422 -0.16(-1.24%)
Oct 18, 2023 13.25 13.39 12.55 12.87 7,275,423 -0.57(-4.24%)
Oct 17, 2023 13.25 13.65 13.22 13.44 2,555,847 -0.18(-1.32%)
Oct 16, 2023 13.41 13.68 13.13 13.62 3,445,124 -0.04(-0.29%)
Oct 13, 2023 13.67 13.89 13.52 13.66 3,300,081 -0.31(-2.22%)
Oct 12, 2023 14.70 14.71 13.76 13.97 7,026,785 -0.68(-4.64%)
Oct 11, 2023 14.61 15.30 14.56 14.65 10,691,888 +0.32(+2.23%)
Oct 10, 2023 13.71 14.78 13.66 14.33 13,660,798 +1.05(+7.91%)
Oct 09, 2023 13.35 13.37 13.02 13.28 3,868,480 -0.29(-2.14%)
Oct 06, 2023 13.35 13.78 13.33 13.57 5,540,160 +0.43(+3.27%)
Oct 05, 2023 13.11 13.18 12.97 13.14 2,393,184 -0.17(-1.28%)
Oct 04, 2023 13.38 13.44 13.12 13.31 3,274,368 -0.19(-1.41%)
Oct 03, 2023 13.30 13.62 13.26 13.50 4,597,647 -0.13(-0.95%)
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.