Bilibili Inc ADR (NQ: BILI )

13.65 -0.28 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.33 13.01 12.31 12.73 5,897,392 +0.09(+0.71%)
Apr 30, 2024 12.91 12.96 12.59 12.64 5,587,702 -0.71(-5.32%)
Apr 29, 2024 13.19 13.43 13.06 13.35 7,099,743 +0.23(+1.75%)
Apr 26, 2024 13.18 13.37 13.02 13.12 8,496,733 +0.62(+4.96%)
Apr 25, 2024 12.38 12.60 12.14 12.50 6,969,301 -0.25(-1.96%)
Apr 24, 2024 12.41 12.90 12.34 12.75 19,387,398 +1.26(+10.97%)
Apr 23, 2024 11.13 11.63 11.10 11.49 16,501,052 -0.25(-2.13%)
Apr 22, 2024 11.13 11.77 11.04 11.74 7,141,057 +0.83(+7.61%)
Apr 19, 2024 10.95 11.05 10.84 10.91 3,694,501 -0.16(-1.45%)
Apr 18, 2024 11.04 11.18 10.92 11.07 3,966,862 +0.04(+0.36%)
Apr 17, 2024 11.17 11.24 10.96 11.03 3,595,214 +0.04(+0.36%)
Apr 16, 2024 11.09 11.16 10.87 10.99 3,930,268 -0.27(-2.40%)
Apr 15, 2024 11.60 11.71 11.18 11.26 6,543,781 -0.22(-1.92%)
Apr 12, 2024 11.95 11.95 11.48 11.48 5,480,763 -0.75(-6.13%)
Apr 11, 2024 12.05 12.51 12.00 12.23 6,166,136 +0.55(+4.71%)
Apr 10, 2024 11.75 11.94 11.52 11.68 5,264,815 -0.25(-2.10%)
Apr 09, 2024 11.42 11.95 11.40 11.93 9,064,660 +0.85(+7.67%)
Apr 08, 2024 10.94 11.27 10.93 11.08 3,357,807 +0.21(+1.93%)
Apr 05, 2024 10.94 10.98 10.79 10.87 2,738,580 -0.19(-1.72%)
Apr 04, 2024 11.41 11.45 11.01 11.06 3,791,232 -0.27(-2.38%)
Apr 03, 2024 11.29 11.39 11.18 11.33 3,158,320 -0.20(-1.73%)
Apr 02, 2024 11.42 11.82 11.34 11.53 8,081,220 +0.37(+3.32%)
Apr 01, 2024 11.48 11.71 11.15 11.16 6,451,074 -0.04(-0.36%)
Mar 28, 2024 11.28 11.27 11.27 11.20 7,606,151 +0.17(+1.54%)
Mar 27, 2024 10.42 11.04 10.37 11.03 9,651,955 +0.56(+5.35%)
Mar 26, 2024 10.74 10.76 10.42 10.47 6,508,205 -0.27(-2.51%)
Mar 25, 2024 10.88 10.89 10.69 10.74 7,457,556 -0.19(-1.74%)
Mar 22, 2024 10.99 11.14 10.86 10.93 8,089,702 -0.27(-2.41%)
Mar 21, 2024 11.21 11.48 11.10 11.20 27,432,672 -1.08(-8.79%)
Mar 20, 2024 12.18 12.31 11.98 12.28 4,572,454 +0.45(+3.80%)
Mar 19, 2024 11.70 11.85 11.54 11.83 2,604,063 -0.01(-0.08%)
Mar 18, 2024 11.99 12.12 11.48 11.84 6,222,514 +0.06(+0.51%)
Mar 15, 2024 11.79 12.03 11.67 11.78 5,111,543 +0.12(+1.03%)
Mar 14, 2024 12.50 12.50 11.34 11.66 13,731,238 -0.85(-6.79%)
Mar 13, 2024 12.84 13.20 12.45 12.51 8,385,105 -0.18(-1.42%)
Mar 12, 2024 12.97 13.19 12.51 12.69 11,104,731 +0.08(+0.63%)
Mar 11, 2024 11.96 12.86 11.93 12.61 15,043,297 +1.48(+13.30%)
Mar 08, 2024 10.64 11.23 10.62 11.13 9,404,530 +0.53(+5.00%)
Mar 07, 2024 9.890 10.78 9.860 10.60 16,177,922 -0.21(-1.94%)
Mar 06, 2024 10.80 11.19 10.79 10.81 13,205,397 +0.65(+6.40%)
Mar 05, 2024 10.24 10.59 9.990 10.16 6,157,959 -0.21(-2.03%)
Mar 04, 2024 10.30 10.82 10.10 10.37 9,986,933 +0.32(+3.18%)
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.