Bilibili Inc ADR (NQ: BILI )

15.53 -0.57 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 16.03 16.07 15.36 15.53 3,612,719 -0.57(-3.54%)
Jul 16, 2024 16.22 16.26 15.92 16.10 4,367,535 +0.24(+1.51%)
Jul 15, 2024 16.01 16.21 15.73 15.86 6,282,485 -0.85(-5.09%)
Jul 12, 2024 17.60 17.80 16.58 16.71 8,119,231 -0.91(-5.16%)
Jul 11, 2024 17.48 17.77 17.14 17.62 5,854,983 +0.66(+3.89%)
Jul 10, 2024 16.83 17.03 16.68 16.96 4,324,765 -0.21(-1.22%)
Jul 09, 2024 16.62 17.18 16.49 17.17 5,210,311 +0.73(+4.44%)
Jul 08, 2024 15.96 16.52 15.79 16.44 10,658,081 +0.39(+2.43%)
Jul 05, 2024 15.82 16.06 15.26 16.05 4,812,318 -0.06(-0.37%)
Jul 03, 2024 15.68 16.15 15.61 16.11 5,038,339 +0.71(+4.61%)
Jul 02, 2024 15.47 15.52 15.26 15.40 4,555,793 +0.11(+0.72%)
Jul 01, 2024 15.62 15.89 15.27 15.29 5,278,903 -0.15(-0.97%)
Jun 28, 2024 16.08 16.08 15.41 15.44 6,721,177 -0.54(-3.38%)
Jun 27, 2024 16.21 16.26 15.87 15.98 9,105,640 -0.47(-2.86%)
Jun 26, 2024 17.09 17.16 16.41 16.45 10,339,227 -0.81(-4.69%)
Jun 25, 2024 16.94 17.39 16.91 17.26 5,636,561 -0.53(-2.98%)
Jun 24, 2024 17.72 18.19 17.69 17.79 5,853,672 -0.35(-1.93%)
Jun 21, 2024 17.31 18.15 17.12 18.14 8,877,267 +1.09(+6.39%)
Jun 20, 2024 17.30 17.88 16.75 17.05 15,082,616 +0.87(+5.38%)
Jun 18, 2024 15.49 16.48 15.49 16.18 7,389,553 +0.47(+2.99%)
Jun 17, 2024 14.94 15.85 14.94 15.71 8,311,297 +0.98(+6.65%)
Jun 14, 2024 14.68 15.38 14.55 14.73 8,906,720 -0.77(-4.97%)
Jun 13, 2024 15.29 16.34 15.21 15.50 9,886,642 +1.11(+7.71%)
Jun 12, 2024 14.42 14.61 14.21 14.39 4,425,840 +0.44(+3.15%)
Jun 11, 2024 14.17 14.20 13.78 13.95 5,290,619 -0.25(-1.76%)
Jun 10, 2024 14.04 14.28 13.84 14.20 5,108,565 +0.23(+1.65%)
Jun 07, 2024 14.34 14.43 13.78 13.97 6,052,111 -0.84(-5.67%)
Jun 06, 2024 15.06 15.15 14.72 14.81 4,578,304 -0.48(-3.14%)
Jun 05, 2024 15.16 15.33 14.89 15.29 4,088,873 +0.38(+2.55%)
Jun 04, 2024 14.82 15.09 14.72 14.91 4,710,800 +0.21(+1.43%)
Jun 03, 2024 15.02 15.22 14.46 14.70 5,301,939 +0.18(+1.24%)
May 31, 2024 14.28 14.71 14.21 14.52 4,763,930 +0.10(+0.69%)
May 30, 2024 13.76 14.54 13.71 14.42 6,915,383 +0.77(+5.64%)
May 29, 2024 13.72 13.74 13.48 13.65 4,637,360 -0.28(-2.01%)
May 28, 2024 13.99 14.12 13.75 13.93 4,843,242 -0.01(-0.07%)
May 24, 2024 13.81 14.39 13.77 13.94 7,334,494 +0.20(+1.46%)
May 23, 2024 15.16 15.66 13.51 13.74 14,364,368 -1.94(-12.37%)
May 22, 2024 15.74 16.23 15.66 15.68 6,981,086 +0.15(+0.97%)
May 21, 2024 15.41 15.74 15.24 15.53 5,829,604 -0.57(-3.54%)
May 20, 2024 16.24 16.46 16.01 16.10 9,315,814 -0.59(-3.54%)
May 17, 2024 16.59 17.04 16.38 16.69 7,717,229 +0.41(+2.52%)
May 16, 2024 15.77 16.33 15.50 16.28 9,329,758 +0.44(+2.78%)
May 15, 2024 15.96 16.03 15.55 15.84 5,411,425 +0.20(+1.28%)
May 14, 2024 15.59 15.85 15.40 15.64 7,555,379 -0.17(-1.08%)
May 13, 2024 14.72 16.08 14.70 15.81 15,029,781 +1.74(+12.37%)
May 10, 2024 13.99 14.26 13.83 14.07 6,016,618 +0.06(+0.43%)
May 09, 2024 14.28 14.48 13.79 14.01 7,639,692 +0.35(+2.56%)
May 08, 2024 13.62 13.82 13.44 13.66 4,843,986 -0.21(-1.51%)
May 07, 2024 13.94 14.04 13.69 13.87 11,092,079 -0.90(-6.09%)
May 06, 2024 14.89 14.90 14.31 14.77 8,562,305 -0.06(-0.40%)
May 03, 2024 14.90 15.09 14.61 14.83 7,355,599 +0.11(+0.75%)
May 02, 2024 13.73 14.95 13.70 14.72 16,157,387 +1.99(+15.63%)
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.