Skip to main content

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, 2023 24.15 24.30 23.12 23.50 7,277,420 -1.53(-6.11%)
Mar 30, 2023 24.84 25.56 24.65 25.03 3,839,372 +0.32(+1.30%)
Mar 29, 2023 24.48 24.78 23.78 24.71 4,068,798 -0.38(-1.51%)
Mar 28, 2023 24.76 25.32 24.49 25.09 5,190,168 +0.70(+2.87%)
Mar 27, 2023 23.92 24.40 23.72 24.39 4,357,888 +0.49(+2.05%)
Mar 24, 2023 23.94 24.68 23.74 23.90 3,248,938 -0.31(-1.28%)
Mar 23, 2023 24.38 25.58 23.56 24.21 10,061,970 +1.43(+6.28%)
Mar 22, 2023 23.63 23.81 22.77 22.78 4,097,901 -0.38(-1.64%)
Mar 21, 2023 23.01 23.54 22.75 23.16 4,396,984 -0.47(-1.99%)
Mar 20, 2023 22.65 24.04 22.55 23.63 10,350,922 +1.45(+6.54%)
Mar 17, 2023 23.07 23.32 22.14 22.18 5,095,180 -0.16(-0.72%)
Mar 16, 2023 20.36 22.42 20.31 22.34 8,569,841 +1.25(+5.93%)
Mar 15, 2023 20.83 21.18 20.10 21.09 5,635,627 -0.41(-1.91%)
Mar 14, 2023 20.71 21.52 20.70 21.50 4,771,357 +0.40(+1.90%)
Mar 13, 2023 20.69 21.41 20.30 21.10 8,454,306 +1.37(+6.94%)
Mar 10, 2023 19.00 20.24 18.76 19.73 11,231,575 +1.11(+5.96%)
Mar 09, 2023 19.62 19.64 18.56 18.62 8,064,270 -1.62(-8.00%)
Mar 08, 2023 20.09 20.52 19.76 20.24 3,999,878 -0.31(-1.51%)
Mar 07, 2023 20.56 21.05 20.33 20.55 7,146,841 -1.08(-4.99%)
Mar 06, 2023 22.50 22.62 21.62 21.63 5,057,621 -0.98(-4.33%)
Mar 03, 2023 21.82 23.72 21.55 22.61 16,632,732 +1.04(+4.82%)
Mar 02, 2023 18.39 21.75 18.20 21.57 16,307,702 +1.90(+9.66%)
Mar 01, 2023 20.95 21.04 19.48 19.67 14,143,749 +0.37(+1.92%)
Feb 28, 2023 19.65 20.05 19.24 19.30 8,933,333 -0.74(-3.69%)
Feb 27, 2023 20.83 20.86 19.91 20.04 8,333,297 -0.43(-2.10%)
Feb 24, 2023 20.72 20.90 19.96 20.47 8,708,300 -1.58(-7.17%)
Feb 23, 2023 22.86 22.95 21.60 22.05 6,848,915 +0.16(+0.73%)
Feb 22, 2023 22.23 22.66 21.52 21.89 7,042,850 +0.39(+1.81%)
Feb 21, 2023 21.62 22.12 21.40 21.50 5,643,596 -0.55(-2.49%)
Feb 17, 2023 22.16 22.32 21.71 22.05 3,386,700 -0.70(-3.08%)
Feb 16, 2023 22.93 23.35 22.49 22.75 4,515,869 +0.10(+0.44%)
Feb 15, 2023 21.85 22.75 21.76 22.65 3,052,075 +0.18(+0.80%)
Feb 14, 2023 22.20 22.68 21.70 22.47 3,822,968 +0.06(+0.27%)
Feb 13, 2023 22.55 22.93 22.33 22.41 6,398,033 +0.79(+3.65%)
Feb 10, 2023 21.80 22.00 21.23 21.62 7,780,962 -0.80(-3.57%)
Feb 09, 2023 23.83 23.88 22.28 22.42 7,972,755 -0.04(-0.18%)
Feb 08, 2023 23.02 23.17 21.95 22.46 8,033,408 -0.81(-3.48%)
Feb 07, 2023 24.05 24.15 22.41 23.27 9,604,017 -0.06(-0.26%)
Feb 06, 2023 23.33 23.64 22.46 23.33 7,825,681 -1.00(-4.11%)
Feb 03, 2023 25.04 25.70 24.29 24.33 5,475,544 -1.33(-5.18%)
Feb 02, 2023 25.85 26.01 25.15 25.66 6,150,467 -0.59(-2.25%)
Feb 01, 2023 25.79 26.53 24.98 26.25 7,504,657 +1.25(+5.00%)
Jan 31, 2023 24.79 25.88 24.73 25.00 5,737,509 -0.32(-1.26%)
Jan 30, 2023 25.45 25.80 24.56 25.32 9,995,673 -2.46(-8.86%)
Jan 27, 2023 27.68 28.05 26.91 27.78 5,426,071 -0.24(-0.86%)
Jan 26, 2023 27.73 28.15 26.87 28.02 9,523,864 +2.11(+8.14%)
Jan 25, 2023 25.49 25.94 24.91 25.91 4,097,365 +0.27(+1.05%)
Jan 24, 2023 25.80 26.20 25.57 25.64 3,183,743 -0.54(-2.06%)
Jan 23, 2023 25.77 26.81 25.47 26.18 5,676,129 +0.79(+3.11%)
Jan 20, 2023 25.60 25.99 25.22 25.39 6,467,546 +0.74(+3.00%)
Jan 19, 2023 26.04 26.45 24.47 24.65 7,915,699 -0.78(-3.07%)
Jan 18, 2023 26.67 27.22 25.40 25.43 5,237,389 -1.12(-4.22%)
Jan 17, 2023 27.27 27.38 25.94 26.55 6,306,795 -1.42(-5.08%)
Jan 13, 2023 27.03 28.05 27.01 27.97 8,505,669 +1.29(+4.84%)
Jan 12, 2023 26.42 26.93 25.25 26.68 7,317,950 -0.26(-0.97%)
Jan 11, 2023 27.67 27.76 26.34 26.94 10,606,863 -0.56(-2.04%)
Jan 10, 2023 27.26 27.64 26.79 27.50 7,383,808 +0.50(+1.85%)
Jan 09, 2023 27.25 27.61 26.64 27.00 21,003,976 -1.65(-5.76%)
Jan 06, 2023 28.31 28.98 27.51 28.65 8,175,637 -0.55(-1.88%)
Jan 05, 2023 27.64 29.46 27.41 29.20 10,720,284 +0.88(+3.11%)
Jan 04, 2023 28.25 28.81 27.20 28.32 14,398,702 +1.32(+4.89%)
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.