Skip to main content

Bilibili Inc ADR (NQ: BILI )

26.25 +1.25 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 25.48 27.66 25.00 27.00 17,698,052 +3.31(+13.97%)
Dec 30, 2022 23.02 24.17 23.02 23.69 6,127,538 -0.60(-2.47%)
Dec 29, 2022 23.16 24.43 22.28 24.29 9,290,294 +1.53(+6.72%)
Dec 28, 2022 24.28 24.53 22.47 22.76 7,762,598 -1.99(-8.04%)
Dec 27, 2022 23.30 25.44 23.14 24.75 11,451,790 +1.58(+6.82%)
Dec 23, 2022 23.75 24.18 22.83 23.17 5,217,396 -0.43(-1.82%)
Dec 22, 2022 23.70 24.17 22.87 23.60 7,967,056 +0.26(+1.11%)
Dec 21, 2022 21.94 23.57 21.60 23.34 6,546,655 +1.16(+5.23%)
Dec 20, 2022 20.68 22.50 20.48 22.18 8,763,598 +0.52(+2.40%)
Dec 19, 2022 23.06 23.06 20.70 21.66 9,557,966 -1.35(-5.87%)
Dec 16, 2022 23.27 24.25 23.00 23.01 10,443,401 +0.51(+2.27%)
Dec 15, 2022 25.09 25.25 22.29 22.50 13,033,985 -2.09(-8.50%)
Dec 14, 2022 24.16 25.07 23.37 24.59 9,106,291 +0.50(+2.08%)
Dec 13, 2022 25.00 25.25 23.46 24.09 13,548,807 +1.09(+4.74%)
Dec 12, 2022 24.84 24.93 21.82 23.00 18,684,068 -2.41(-9.48%)
Dec 09, 2022 24.52 26.30 24.39 25.41 24,538,532 +2.01(+8.59%)
Dec 08, 2022 23.77 24.91 22.80 23.40 28,025,112 +1.68(+7.73%)
Dec 07, 2022 19.63 22.50 19.56 21.72 23,046,890 +1.16(+5.64%)
Dec 06, 2022 19.96 21.90 18.88 20.56 25,599,558 +0.87(+4.42%)
Dec 05, 2022 22.34 23.01 19.36 19.69 30,300,672 -0.15(-0.76%)
Dec 02, 2022 16.61 19.99 16.50 19.84 28,678,046 +2.82(+16.57%)
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.