Skip to main content

Bilibili Inc ADR (NQ: BILI )

11.20 +0.17 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.16 47.98 45.55 46.40 3,945,706 -1.34(-2.81%)
Dec 30, 2021 42.67 48.87 42.55 47.74 7,072,829 +5.17(+12.14%)
Dec 29, 2021 44.16 44.19 41.76 42.57 5,526,663 -1.76(-3.97%)
Dec 28, 2021 44.63 45.45 43.80 44.33 4,779,710 -0.26(-0.58%)
Dec 27, 2021 45.47 47.80 44.59 44.59 3,145,557 -1.32(-2.88%)
Dec 23, 2021 45.44 46.29 44.17 45.91 8,128,859 -1.09(-2.32%)
Dec 22, 2021 47.45 48.29 46.55 47.00 5,565,108 -2.31(-4.68%)
Dec 21, 2021 46.05 49.51 44.98 49.31 10,321,563 +5.17(+11.71%)
Dec 20, 2021 47.77 47.96 43.21 44.14 7,831,271 -5.81(-11.63%)
Dec 17, 2021 49.52 50.52 47.39 49.95 8,917,172 -0.15(-0.29%)
Dec 16, 2021 51.70 52.60 49.68 50.10 6,652,347 -0.61(-1.21%)
Dec 15, 2021 52.28 52.28 48.73 50.71 10,712,831 -2.26(-4.27%)
Dec 14, 2021 54.13 54.98 52.00 52.97 9,635,522 -2.59(-4.66%)
Dec 13, 2021 57.97 58.39 55.48 55.56 5,143,412 -3.57(-6.04%)
Dec 10, 2021 58.62 59.62 57.29 59.13 5,887,610 -0.32(-0.54%)
Dec 09, 2021 60.41 61.85 59.37 59.45 2,624,304 -1.04(-1.72%)
Dec 08, 2021 58.58 61.83 58.01 60.49 3,188,315 -0.67(-1.10%)
Dec 07, 2021 60.55 62.46 59.11 61.16 5,514,490 +6.35(+11.58%)
Dec 06, 2021 53.68 99.47 52.09 54.81 5,887,964 -0.19(-0.34%)
Dec 03, 2021 54.86 57.26 52.07 55.00 11,816,064 -4.17(-7.05%)
Dec 02, 2021 61.51 62.59 57.01 59.17 6,171,864 -3.38(-5.40%)
Dec 01, 2021 66.50 67.40 62.43 62.55 4,285,927 -3.46(-5.24%)
Nov 30, 2021 66.19 67.38 63.70 66.01 5,234,992 -1.56(-2.31%)
Nov 29, 2021 68.03 69.50 66.76 67.57 3,288,443 -1.22(-1.77%)
Nov 26, 2021 68.00 69.88 66.63 68.79 3,758,596 -3.68(-5.08%)
Nov 24, 2021 69.07 72.95 68.50 72.47 4,084,690 +2.97(+4.27%)
Nov 23, 2021 69.23 70.65 67.91 69.50 4,400,225 +0.79(+1.15%)
Nov 22, 2021 69.91 70.16 68.06 68.71 7,675,297 +1.59(+2.37%)
Nov 19, 2021 67.95 67.95 66.01 67.12 9,330,887 +0.00(+0.00%)
Nov 18, 2021 73.33 73.33 66.76 67.12 21,248,444 -13.91(-17.17%)
Nov 17, 2021 85.50 85.60 80.10 81.03 6,875,124 -7.99(-8.98%)
Nov 16, 2021 88.36 89.80 87.11 89.02 4,075,275 +3.67(+4.30%)
Nov 15, 2021 86.56 87.65 83.72 85.35 2,671,340 -0.70(-0.81%)
Nov 12, 2021 83.84 87.00 83.67 86.05 2,323,251 +1.22(+1.44%)
Nov 11, 2021 84.50 87.40 84.00 84.83 3,617,795 +3.52(+4.33%)
Nov 10, 2021 80.00 81.31 4,166,077 +3.88(+5.01%)
Nov 09, 2021 78.17 78.80 75.50 77.43 1,702,139 +0.10(+0.13%)
Nov 08, 2021 76.31 78.42 76.31 77.33 1,795,905 +2.51(+3.35%)
Nov 05, 2021 76.27 76.72 73.97 74.82 1,912,775 -0.68(-0.90%)
Nov 04, 2021 80.50 80.96 75.22 75.50 3,455,258 -3.70(-4.67%)
Nov 03, 2021 78.50 79.37 77.55 79.20 1,471,448 +1.27(+1.63%)
Nov 02, 2021 76.60 78.19 76.20 77.93 2,323,892 -2.76(-3.42%)
Nov 01, 2021 74.05 80.97 77.56 80.69 3,414,454 +7.39(+10.08%)
Oct 29, 2021 75.75 73.17 73.30 2,716,289 -3.15(-4.12%)
Oct 28, 2021 74.33 76.66 76.45 2,187,370 -0.20(-0.26%)
Oct 27, 2021 74.78 78.60 74.47 76.65 2,590,631 +0.51(+0.67%)
Oct 26, 2021 80.00 76.14 3,889,942 -4.83(-5.97%)
Oct 25, 2021 83.00 83.20 80.75 80.97 2,050,249 -1.13(-1.38%)
Oct 22, 2021 83.35 84.18 81.31 82.10 2,530,113 -0.52(-0.63%)
Oct 21, 2021 80.75 83.80 80.75 82.62 3,793,981 +0.21(+0.25%)
Oct 20, 2021 82.96 83.00 79.82 82.41 5,753,621 +1.65(+2.04%)
Oct 19, 2021 78.21 81.49 77.90 80.76 6,876,105 +5.72(+7.62%)
Oct 18, 2021 71.65 77.15 70.79 75.04 5,421,876 +4.95(+7.06%)
Oct 15, 2021 70.79 70.79 68.69 70.09 4,687,671 +0.57(+0.82%)
Oct 14, 2021 70.20 70.99 68.12 69.52 1,999,419 -1.82(-2.55%)
Oct 13, 2021 69.59 71.44 68.89 71.34 1,702,201 +2.34(+3.39%)
Oct 12, 2021 69.66 71.56 68.73 69.00 2,399,829 -1.56(-2.21%)
Oct 11, 2021 73.20 73.20 70.46 70.56 2,274,238 -0.40(-0.56%)
Oct 08, 2021 71.53 72.00 69.90 70.96 2,535,673 +0.56(+0.80%)
Oct 07, 2021 68.03 71.96 67.95 70.40 5,384,084 +6.13(+9.54%)
Oct 06, 2021 62.72 65.16 62.41 64.27 2,128,157 -0.23(-0.36%)
Oct 05, 2021 62.64 65.57 62.07 64.50 2,708,705 +2.51(+4.05%)
Oct 04, 2021 64.00 64.00 60.47 61.99 4,855,327 -2.89(-4.45%)
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.