Skip to main content

Bilibili Inc ADR (NQ: BILI )

21.27 +0.19 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 21.30 21.58 21.00 21.27 4,642,900 +0.19(+0.90%)
Nov 12, 2024 21.59 21.68 20.89 21.08 6,122,840 -1.67(-7.34%)
Nov 11, 2024 23.00 23.15 22.42 22.75 3,277,155 +0.16(+0.71%)
Nov 08, 2024 23.00 23.28 22.42 22.59 5,694,439 -1.54(-6.38%)
Nov 07, 2024 23.49 24.39 23.26 24.13 7,429,804 +1.97(+8.89%)
Nov 06, 2024 21.63 22.42 21.40 22.16 4,826,999 -1.06(-4.57%)
Nov 05, 2024 23.08 23.85 23.05 23.22 6,571,880 +1.22(+5.55%)
Nov 04, 2024 22.22 22.64 21.94 22.00 2,644,150 +0.10(+0.46%)
Nov 01, 2024 22.09 22.36 21.77 21.90 2,740,966 -0.22(-0.99%)
Oct 31, 2024 22.11 22.41 21.59 22.12 2,600,390 -0.10(-0.45%)
Oct 30, 2024 21.67 22.37 21.32 22.22 3,980,342 +0.29(+1.32%)
Oct 29, 2024 22.58 22.64 21.68 21.93 4,913,966 -0.30(-1.35%)
Oct 28, 2024 21.47 22.44 21.39 22.23 6,706,693 +1.58(+7.65%)
Oct 25, 2024 20.15 21.27 20.13 20.65 6,702,734 +0.69(+3.46%)
Oct 24, 2024 20.14 20.28 19.72 19.96 3,621,674 -0.43(-2.11%)
Oct 23, 2024 21.14 21.35 20.20 20.39 7,375,504 -0.10(-0.49%)
Oct 22, 2024 20.22 21.20 20.22 20.49 7,076,855 +0.27(+1.34%)
Oct 21, 2024 19.86 20.32 19.80 20.22 3,929,498 +0.07(+0.35%)
Oct 18, 2024 21.17 21.35 20.12 20.15 8,410,583 +0.69(+3.55%)
Oct 17, 2024 19.44 19.62 19.02 19.46 7,375,021 -1.13(-5.49%)
Oct 16, 2024 20.54 20.84 20.05 20.59 6,752,619 +0.28(+1.38%)
Oct 15, 2024 20.52 21.12 20.23 20.31 9,895,395 -1.51(-6.92%)
Oct 14, 2024 22.21 22.68 21.71 21.82 7,121,750 -0.82(-3.62%)
Oct 11, 2024 21.88 23.13 21.67 22.64 7,292,096 +0.23(+1.03%)
Oct 10, 2024 22.73 22.98 21.52 22.41 9,293,585 -0.57(-2.48%)
Oct 09, 2024 22.03 23.57 21.77 22.98 11,177,785 -0.06(-0.26%)
Oct 08, 2024 23.45 23.46 22.34 23.04 16,242,024 -3.42(-12.93%)
Oct 07, 2024 27.72 27.79 24.81 26.46 19,380,544 -1.11(-4.03%)
Oct 04, 2024 27.26 27.58 25.83 27.57 13,897,403 +0.52(+1.92%)
Oct 03, 2024 27.29 28.00 26.27 27.05 19,767,810 -2.61(-8.80%)
Oct 02, 2024 29.75 31.77 28.43 29.66 34,174,448 +2.93(+10.96%)
Oct 01, 2024 23.76 26.90 23.61 26.73 20,835,970 +3.35(+14.33%)
Sep 30, 2024 24.97 25.16 23.01 23.38 17,900,946 +0.46(+2.01%)
Sep 27, 2024 21.57 23.03 20.96 22.92 18,906,248 +1.83(+8.68%)
Sep 26, 2024 21.00 21.62 20.18 21.09 20,360,076 +2.82(+15.44%)
Sep 25, 2024 17.70 18.34 17.35 18.27 9,674,377 -0.36(-1.93%)
Sep 24, 2024 17.39 18.64 17.39 18.63 17,392,776 +2.71(+17.02%)
Sep 23, 2024 15.87 16.36 15.68 15.92 4,402,577 +0.02(+0.13%)
Sep 20, 2024 16.09 16.14 15.73 15.90 2,331,908 +0.12(+0.76%)
Sep 19, 2024 15.51 15.80 15.46 15.78 5,136,240 +0.95(+6.41%)
Sep 18, 2024 15.19 15.20 14.71 14.83 2,082,943 -0.31(-2.05%)
Sep 17, 2024 14.90 15.34 14.86 15.14 5,354,032 +0.47(+3.20%)
Sep 16, 2024 14.62 14.75 14.36 14.67 3,347,822 -0.16(-1.08%)
Sep 13, 2024 15.40 15.40 14.65 14.83 4,021,707 -0.58(-3.76%)
Sep 12, 2024 15.58 15.62 15.10 15.41 2,680,209 -0.22(-1.41%)
Sep 11, 2024 15.35 15.80 15.35 15.63 4,290,591 +0.57(+3.78%)
Sep 10, 2024 15.10 15.15 14.89 15.06 2,005,183 -0.05(-0.33%)
Sep 09, 2024 14.95 15.12 14.72 15.11 3,236,170 -0.01(-0.07%)
Sep 06, 2024 15.16 15.28 14.92 15.12 2,397,552 -0.25(-1.63%)
Sep 05, 2024 15.40 15.70 15.30 15.37 4,114,063 +0.34(+2.26%)
Sep 04, 2024 14.96 15.36 14.85 15.03 5,749,079 +0.42(+2.87%)
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.