Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bilibili Inc ADR
(NQ:
BILI
)
15.53
-0.57 (-3.54%)
Official Closing Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
64.97
66.88
63.91
66.17
3,791,799
+1.79(+2.78%)
Sep 29, 2021
66.63
68.00
64.24
64.38
6,201,974
-2.16(-3.25%)
Sep 28, 2021
70.29
70.65
66.19
66.54
7,129,877
-4.78(-6.70%)
Sep 27, 2021
70.00
72.15
67.84
71.32
3,629,575
+0.59(+0.83%)
Sep 24, 2021
71.30
72.19
70.04
70.73
2,887,977
-3.61(-4.86%)
Sep 23, 2021
74.56
74.78
72.05
74.34
2,959,990
+0.56(+0.76%)
Sep 22, 2021
71.12
74.91
71.12
73.78
3,327,797
+3.22(+4.56%)
Sep 21, 2021
71.02
71.48
69.35
70.56
2,525,579
+0.78(+1.12%)
Sep 20, 2021
71.07
73.33
68.64
69.78
4,428,108
-4.66(-6.26%)
Sep 17, 2021
74.73
75.12
72.36
74.44
4,168,255
+1.72(+2.37%)
Sep 16, 2021
73.70
74.56
71.69
72.72
6,538,444
-3.52(-4.62%)
Sep 15, 2021
76.76
76.78
73.88
76.24
4,848,807
-3.26(-4.10%)
Sep 14, 2021
78.93
80.35
78.39
79.50
2,050,583
-1.03(-1.28%)
Sep 13, 2021
81.64
82.09
79.08
80.53
3,561,950
-2.93(-3.51%)
Sep 10, 2021
84.69
86.16
82.89
83.46
2,826,800
-0.37(-0.44%)
Sep 09, 2021
79.27
84.24
78.15
83.83
6,476,894
-1.96(-2.28%)
Sep 08, 2021
87.66
88.65
84.22
85.79
5,511,125
-5.35(-5.87%)
Sep 07, 2021
90.80
93.47
90.43
91.14
6,871,346
+5.19(+6.04%)
Sep 03, 2021
84.93
87.26
84.55
85.95
3,029,562
+2.22(+2.65%)
Sep 02, 2021
85.47
86.48
82.46
83.73
4,283,234
-0.83(-0.98%)
Sep 01, 2021
82.52
87.49
81.75
84.56
9,109,612
+4.33(+5.40%)
Aug 31, 2021
76.27
80.24
75.11
80.23
7,718,134
+6.10(+8.23%)
Aug 30, 2021
70.20
74.62
70.00
74.13
7,376,189
-1.20(-1.59%)
Aug 27, 2021
76.48
76.89
74.44
75.33
4,522,527
-2.16(-2.79%)
Aug 26, 2021
77.63
79.32
76.56
77.49
4,660,609
-2.13(-2.68%)
Aug 25, 2021
76.40
79.89
76.12
79.62
5,364,314
+1.21(+1.54%)
Aug 24, 2021
75.19
78.80
75.00
78.41
9,809,446
+8.23(+11.73%)
Aug 23, 2021
68.81
71.50
67.57
70.18
6,936,381
+3.64(+5.47%)
Aug 20, 2021
65.13
70.49
65.11
66.54
7,478,831
+2.21(+3.44%)
Aug 19, 2021
65.27
66.68
61.63
64.33
9,310,927
-4.13(-6.03%)
Aug 18, 2021
70.35
70.35
66.51
68.46
4,170,423
+0.69(+1.02%)
Aug 17, 2021
66.50
69.58
64.15
67.77
7,996,406
-1.69(-2.43%)
Aug 16, 2021
71.93
72.52
69.10
69.46
6,538,769
-4.64(-6.26%)
Aug 13, 2021
78.27
78.27
73.81
74.10
6,633,989
-5.82(-7.28%)
Aug 12, 2021
79.30
80.33
77.88
79.92
4,327,969
-0.45(-0.56%)
Aug 11, 2021
80.61
81.08
78.22
80.37
3,727,600
+0.18(+0.22%)
Aug 10, 2021
84.93
85.15
79.76
80.19
6,793,810
-1.81(-2.21%)
Aug 09, 2021
79.68
83.16
76.25
82.00
3,993,520
+3.32(+4.22%)
Aug 06, 2021
80.70
81.34
77.56
78.68
4,790,500
-1.66(-2.07%)
Aug 05, 2021
80.12
81.52
78.73
80.34
5,890,838
-2.57(-3.10%)
Aug 04, 2021
84.67
86.11
82.10
82.91
3,655,387
-1.09(-1.30%)
Aug 03, 2021
83.60
84.83
81.18
84.00
7,366,122
-6.38(-7.06%)
Aug 02, 2021
85.69
92.50
84.96
90.38
4,772,633
+4.82(+5.63%)
Jul 30, 2021
83.54
86.41
82.58
85.56
5,440,391
-3.80(-4.25%)
Jul 29, 2021
93.38
93.70
88.72
89.36
5,800,092
-3.20(-3.46%)
Jul 28, 2021
86.97
95.95
86.97
92.56
10,066,286
+9.83(+11.88%)
Jul 27, 2021
80.84
85.48
79.07
82.73
15,401,283
-4.73(-5.41%)
Jul 26, 2021
88.05
91.31
85.71
87.46
12,297,410
-7.75(-8.14%)
Jul 23, 2021
100.04
100.55
90.84
95.21
15,424,924
-13.45(-12.38%)
Jul 22, 2021
112.60
112.60
107.91
108.66
6,876,193
-6.92(-5.99%)
Jul 21, 2021
110.53
116.18
110.20
115.58
2,853,062
+3.66(+3.27%)
Jul 20, 2021
108.33
112.50
106.99
111.92
1,861,600
+3.44(+3.17%)
Jul 19, 2021
105.68
108.92
104.43
108.48
2,287,590
-0.53(-0.49%)
Jul 16, 2021
110.93
111.50
108.17
109.01
1,579,621
-1.11(-1.01%)
Jul 15, 2021
109.08
114.28
108.48
110.12
3,375,685
+1.53(+1.41%)
Jul 14, 2021
111.07
111.63
107.91
108.59
2,290,445
-1.79(-1.62%)
Jul 13, 2021
110.49
112.68
108.22
110.38
4,020,759
+3.40(+3.18%)
Jul 12, 2021
107.34
108.34
104.46
106.98
2,362,100
+0.24(+0.22%)
Jul 09, 2021
105.06
107.10
102.30
106.74
8,200,968
+6.54(+6.53%)
Jul 08, 2021
100.88
101.39
97.98
100.20
5,980,614
-3.78(-3.64%)
Jul 07, 2021
110.50
111.24
103.04
103.98
4,710,552
-4.68(-4.31%)
Jul 06, 2021
113.20
113.49
107.74
108.66
5,950,205
-10.92(-9.13%)
Jul 02, 2021
119.03
122.42
117.28
119.58
2,159,838
-1.53(-1.26%)
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
.