Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bilibili Inc ADR (NQ: BILI )

14.23 +1.50 (+11.82%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 118.42 119.88 113.33 113.89 9,859,900 -5.11(-4.29%)
Jan 28, 2021 119.11 124.80 116.89 119.00 8,142,527 -1.43(-1.19%)
Jan 27, 2021 122.17 125.07 116.34 120.43 7,852,168 -5.57(-4.42%)
Jan 26, 2021 134.87 134.87 124.66 126.00 5,563,879 -8.27(-6.16%)
Jan 25, 2021 142.55 144.46 129.43 134.27 8,572,367 +0.52(+0.39%)
Jan 22, 2021 123.47 134.07 122.80 133.75 6,806,500 +9.87(+7.97%)
Jan 21, 2021 129.15 130.50 121.76 123.88 5,931,480 -3.92(-3.07%)
Jan 20, 2021 134.30 137.35 127.33 127.80 6,092,986 -0.08(-0.06%)
Jan 19, 2021 127.69 134.28 126.37 127.88 7,583,772 +5.25(+4.28%)
Jan 15, 2021 125.47 126.71 120.00 122.63 4,520,200 -0.59(-0.48%)
Jan 14, 2021 121.85 129.40 121.31 123.22 7,992,916 +3.91(+3.28%)
Jan 13, 2021 115.24 120.93 113.23 119.31 3,602,572 +3.87(+3.35%)
Jan 12, 2021 118.26 119.99 113.60 115.44 3,328,431 +2.97(+2.64%)
Jan 11, 2021 114.39 116.83 111.20 112.47 7,712,912 -6.00(-5.06%)
Jan 08, 2021 114.74 120.80 113.98 118.47 9,468,700 +7.07(+6.35%)
Jan 07, 2021 105.60 112.55 105.50 111.40 7,362,869 +5.80(+5.49%)
Jan 06, 2021 100.34 108.05 98.60 105.60 8,347,265 +3.14(+3.06%)
Jan 05, 2021 97.15 103.65 96.20 102.46 9,686,555 +7.72(+8.15%)
Jan 04, 2021 90.54 96.18 90.45 94.74 7,906,604 +9.02(+10.52%)
Dec 31, 2020 85.72 85.72 85.72 9,733,357 -8.63(-9.15%)
Dec 30, 2020 87.07 95.71 86.78 94.35 9,733,357 +11.90(+14.43%)
Dec 29, 2020 82.30 84.54 81.13 82.45 2,999,735 +1.07(+1.31%)
Dec 28, 2020 82.03 83.72 78.88 81.38 3,431,701 -0.63(-0.77%)
Dec 24, 2020 81.71 83.23 78.60 82.01 3,531,600 -0.77(-0.93%)
Dec 23, 2020 87.00 87.26 81.08 82.78 4,364,800 -3.10(-3.61%)
Dec 22, 2020 89.62 90.19 84.83 85.88 3,543,886 -1.73(-1.97%)
Dec 21, 2020 83.80 88.87 83.38 87.61 7,343,474 +2.93(+3.46%)
Dec 18, 2020 84.19 86.60 83.15 84.68 6,035,900 +2.49(+3.03%)
Dec 17, 2020 79.41 82.84 78.60 82.19 3,767,348 +3.36(+4.26%)
Dec 16, 2020 77.97 81.81 77.97 78.83 3,692,597 +2.17(+2.83%)
Dec 15, 2020 80.65 80.80 76.00 76.66 3,896,022 -1.54(-1.97%)
Dec 14, 2020 78.41 80.87 77.04 78.20 5,017,022 +2.29(+3.02%)
Dec 11, 2020 76.49 81.98 75.19 75.91 9,424,500 +0.20(+0.26%)
Dec 10, 2020 72.67 75.97 71.92 75.71 4,285,368 +2.65(+3.63%)
Dec 09, 2020 77.28 77.93 71.89 73.06 6,371,809 -2.24(-2.97%)
Dec 08, 2020 72.80 75.94 72.72 75.30 4,005,323 +2.75(+3.79%)
Dec 07, 2020 68.56 74.00 67.68 72.55 8,263,266 +4.76(+7.02%)
Dec 04, 2020 62.66 68.37 62.65 67.79 5,659,200 +5.46(+8.76%)
Dec 03, 2020 61.99 64.60 61.85 62.33 2,897,892 +0.54(+0.87%)
Dec 02, 2020 59.07 62.19 58.56 61.79 2,862,167 +0.97(+1.59%)
Dec 01, 2020 63.50 63.67 60.34 60.82 3,583,434 -2.04(-3.25%)
Nov 30, 2020 63.45 65.04 61.76 62.86 4,804,370 -2.00(-3.08%)
Nov 27, 2020 63.01 65.49 62.30 64.86 2,870,400 +2.85(+4.60%)
Nov 25, 2020 60.72 62.47 60.40 62.01 3,245,100 -0.83(-1.32%)
Nov 24, 2020 64.00 64.46 61.74 62.84 4,211,949 -0.48(-0.76%)
Nov 23, 2020 61.17 63.33 60.32 63.32 6,658,312 +3.32(+5.53%)
Nov 20, 2020 59.35 61.75 57.78 60.00 9,662,600 +1.54(+2.63%)
Nov 19, 2020 49.94 59.38 49.40 58.46 24,268,196 +10.61(+22.17%)
Nov 18, 2020 49.65 49.85 47.15 47.85 7,008,799 -2.20(-4.40%)
Nov 17, 2020 50.00 51.10 49.06 50.05 3,886,716 +0.00(+0.00%)
Nov 16, 2020 49.39 51.00 49.17 50.05 6,917,580 +1.15(+2.35%)
Nov 13, 2020 46.35 49.06 46.22 48.90 6,033,400 +3.00(+6.54%)
Nov 12, 2020 45.54 46.55 43.88 45.90 5,025,152 +1.70(+3.85%)
Nov 11, 2020 44.42 45.66 43.64 44.20 5,300,256 +0.50(+1.14%)
Nov 10, 2020 45.48 45.81 42.70 43.70 8,125,636 -2.34(-5.08%)
Nov 09, 2020 49.78 49.79 46.01 46.04 5,769,976 -2.83(-5.79%)
Nov 06, 2020 46.05 48.94 45.10 48.87 7,054,600 +2.81(+6.10%)
Nov 05, 2020 49.00 49.18 44.60 46.06 8,579,787 -2.10(-4.36%)
Nov 04, 2020 45.58 48.28 45.58 48.16 6,733,814 +3.54(+7.93%)
Nov 03, 2020 43.97 45.13 42.92 44.62 1,977,758 +0.16(+0.36%)
Nov 02, 2020 45.15 45.31 43.21 44.46 2,465,748 -0.21(-0.47%)
Oct 30, 2020 45.40 46.69 44.32 44.67 2,884,600 -1.74(-3.75%)
Oct 29, 2020 45.03 47.37 44.85 46.41 3,514,187 +2.04(+4.60%)
Oct 28, 2020 45.20 45.40 43.61 44.37 4,175,454 -1.45(-3.16%)
Oct 27, 2020 45.00 45.98 44.67 45.82 2,791,423 +0.82(+1.82%)
Oct 26, 2020 43.78 45.00 43.73 45.00 2,773,232 +0.56(+1.26%)
Oct 23, 2020 45.40 45.47 43.93 44.44 4,761,800 -0.86(-1.90%)
Oct 22, 2020 45.98 46.07 44.11 45.30 3,560,399 +0.14(+0.31%)
Oct 21, 2020 45.38 45.93 44.65 45.16 3,502,815 -0.08(-0.18%)
Oct 20, 2020 44.25 45.49 44.07 45.24 3,074,641 +1.24(+2.82%)
Oct 19, 2020 44.00 45.14 43.79 44.00 4,005,439 +0.18(+0.41%)
Oct 16, 2020 44.78 44.78 43.25 43.82 3,448,600 +0.06(+0.14%)
Oct 15, 2020 44.17 44.19 43.06 43.76 3,621,404 +0.07(+0.16%)
Oct 14, 2020 46.71 46.80 43.60 43.69 8,148,071 -3.97(-8.33%)
Oct 13, 2020 48.57 48.93 46.81 47.66 2,063,360 -0.22(-0.46%)
Oct 12, 2020 49.43 49.57 47.46 47.88 3,169,361 -0.54(-1.12%)
Oct 09, 2020 47.26 48.56 46.84 48.42 2,132,100 +1.82(+3.91%)
Oct 08, 2020 48.41 48.41 46.00 46.60 2,572,464 -1.07(-2.24%)
Oct 07, 2020 48.13 48.70 47.47 47.67 3,126,097 -0.50(-1.04%)
Oct 06, 2020 46.25 48.45 45.79 48.17 8,168,097 +3.07(+6.81%)
Oct 05, 2020 42.50 45.55 42.40 45.10 7,035,043 +3.30(+7.89%)
Oct 02, 2020 41.20 42.25 41.10 41.80 1,936,100 -0.71(-1.67%)
Oct 01, 2020 42.35 43.02 41.63 42.51 3,063,030 +0.91(+2.19%)
Sep 30, 2020 40.78 42.37 40.61 41.60 2,876,555 +0.94(+2.31%)
Sep 29, 2020 41.82 41.96 40.41 40.66 2,847,495 -1.15(-2.75%)
Sep 28, 2020 42.62 43.01 40.89 41.81 2,822,871 -0.39(-0.92%)
Sep 25, 2020 41.66 42.45 41.22 42.20 2,577,500 +0.31(+0.74%)
Sep 24, 2020 41.43 42.26 40.40 41.89 3,311,307 +0.04(+0.10%)
Sep 23, 2020 43.02 43.15 41.22 41.85 2,659,463 -1.46(-3.37%)
Sep 22, 2020 43.34 43.55 42.40 43.31 2,940,360 +0.22(+0.51%)
Sep 21, 2020 41.67 43.13 41.40 43.09 3,246,426 +0.01(+0.02%)
Sep 18, 2020 44.47 44.55 41.64 43.08 5,182,500 -1.14(-2.58%)
Sep 17, 2020 42.77 44.23 42.54 44.22 3,492,368 +0.07(+0.16%)
Sep 16, 2020 45.52 45.65 43.74 44.15 3,191,531 -1.24(-2.73%)
Sep 15, 2020 45.00 46.39 44.90 45.39 5,053,708 +1.44(+3.28%)
Sep 14, 2020 43.65 44.64 43.21 43.95 3,477,205 +0.93(+2.16%)
Sep 11, 2020 43.77 44.44 42.38 43.02 2,846,700 +0.05(+0.12%)
Sep 10, 2020 44.92 45.74 42.71 42.97 4,386,125 -2.13(-4.72%)
Sep 09, 2020 45.20 45.55 44.11 45.10 2,911,515 +0.71(+1.60%)
Sep 08, 2020 44.50 45.59 42.92 44.39 6,335,307 -2.63(-5.59%)
Sep 04, 2020 46.97 48.00 43.94 47.02 6,282,100 -0.25(-0.53%)
Sep 03, 2020 49.00 49.25 46.51 47.27 5,682,779 -3.61(-7.10%)
Sep 02, 2020 53.00 54.00 49.60 50.88 5,503,960 -1.37(-2.62%)
Sep 01, 2020 48.38 52.65 47.76 52.25 10,170,859 +5.00(+10.58%)
Aug 31, 2020 47.11 49.89 46.72 47.25 7,709,468 -0.14(-0.30%)
Aug 28, 2020 45.71 48.86 45.51 47.39 7,699,200 +2.25(+4.98%)
Aug 27, 2020 45.78 46.38 43.80 45.14 12,614,941 -3.58(-7.35%)
Aug 26, 2020 47.29 49.98 47.24 48.72 7,139,346 +1.72(+3.66%)
Aug 25, 2020 45.91 47.30 45.05 47.00 5,172,870 +0.88(+1.91%)
Aug 24, 2020 46.32 48.34 45.63 46.12 5,652,049 +1.13(+2.51%)
Aug 21, 2020 44.57 45.62 44.55 44.99 2,832,000 -0.08(-0.18%)
Aug 20, 2020 45.00 45.67 44.69 45.07 2,199,219 -0.20(-0.44%)
Aug 19, 2020 44.98 45.80 44.38 45.27 3,063,934 -0.04(-0.09%)
Aug 18, 2020 43.81 45.44 43.81 45.31 4,729,269 +1.82(+4.18%)
Aug 17, 2020 42.11 43.60 41.96 43.49 2,863,462 +1.91(+4.59%)
Aug 14, 2020 41.94 42.42 40.90 41.58 2,892,600 -0.12(-0.29%)
Aug 13, 2020 41.60 42.19 41.12 41.70 3,803,720 +0.76(+1.86%)
Aug 12, 2020 40.73 41.42 40.28 40.94 2,641,533 +0.60(+1.49%)
Aug 11, 2020 41.29 41.43 40.12 40.34 3,666,854 -0.66(-1.61%)
Aug 10, 2020 42.00 42.06 40.24 41.00 5,300,234 -0.61(-1.47%)
Aug 07, 2020 42.71 43.20 40.77 41.61 7,229,900 -2.83(-6.37%)
Aug 06, 2020 46.21 46.45 43.44 44.44 4,353,997 -1.08(-2.37%)
Aug 05, 2020 45.95 46.23 44.94 45.52 3,715,696 +0.33(+0.73%)
Aug 04, 2020 46.00 46.59 44.57 45.19 4,516,066 -0.84(-1.82%)
Aug 03, 2020 44.78 47.62 44.41 46.03 8,223,812 +2.45(+5.62%)
Jul 31, 2020 41.80 43.65 41.45 43.58 5,784,700 +2.28(+5.52%)
Jul 30, 2020 41.38 42.12 40.77 41.30 1,982,045 -0.47(-1.13%)
Jul 29, 2020 41.35 42.31 41.10 41.77 3,112,722 +0.91(+2.23%)
Jul 28, 2020 41.54 42.63 40.76 40.86 2,815,147 -0.46(-1.11%)
Jul 27, 2020 40.08 41.41 39.66 41.32 3,400,050 +1.22(+3.04%)
Jul 24, 2020 39.01 40.32 38.54 40.10 5,854,600 -0.90(-2.20%)
Jul 23, 2020 43.22 43.49 40.62 41.00 6,632,118 -1.31(-3.10%)
Jul 22, 2020 43.26 45.00 41.78 42.31 4,855,861 -1.85(-4.19%)
Jul 21, 2020 44.00 45.36 43.50 44.16 7,573,448 +1.78(+4.20%)
Jul 20, 2020 42.15 42.58 40.81 42.38 5,141,834 +0.48(+1.15%)
Jul 17, 2020 42.25 42.58 41.53 41.90 3,440,300 -0.64(-1.50%)
Jul 16, 2020 40.82 42.78 40.38 42.54 9,049,023 -0.68(-1.57%)
Jul 15, 2020 44.65 44.67 42.66 43.22 4,293,351 -0.76(-1.73%)
Jul 14, 2020 43.95 44.13 41.30 43.98 9,991,207 -1.33(-2.94%)
Jul 13, 2020 48.19 49.37 45.00 45.31 6,837,300 -2.24(-4.71%)
Jul 10, 2020 47.79 48.21 46.13 47.55 4,514,600 -0.68(-1.41%)
Jul 09, 2020 49.29 49.50 46.71 48.23 7,387,666 +1.56(+3.34%)
Jul 08, 2020 47.75 48.35 45.10 46.67 7,148,666 +0.44(+0.95%)
Jul 07, 2020 45.09 46.56 43.50 46.23 9,302,077 +2.09(+4.73%)
Jul 06, 2020 51.17 51.25 43.40 44.14 22,222,918 -4.04(-8.39%)
Jul 02, 2020 48.42 49.19 47.81 48.18 4,361,800 +1.03(+2.18%)
Jul 01, 2020 46.77 47.44 46.03 47.15 3,574,157 +0.83(+1.79%)
Jun 30, 2020 45.30 47.92 45.30 46.32 5,948,848 +0.82(+1.80%)
Jun 29, 2020 44.03 46.17 43.59 45.50 5,392,905 +0.98(+2.20%)
Jun 26, 2020 44.86 45.44 43.64 44.52 3,748,200 -0.05(-0.11%)
Jun 25, 2020 43.45 44.61 43.45 44.57 2,614,454 +0.54(+1.23%)
Jun 24, 2020 44.77 44.96 42.55 44.03 5,072,844 -0.61(-1.37%)
Jun 23, 2020 43.74 45.34 43.27 44.64 5,020,864 +1.75(+4.08%)
Jun 22, 2020 45.00 45.03 41.54 42.89 8,227,937 -1.83(-4.09%)
Jun 19, 2020 44.19 45.95 43.65 44.72 15,148,400 +2.11(+4.95%)
Jun 18, 2020 41.28 42.80 40.70 42.61 7,086,933 +1.50(+3.65%)
Jun 17, 2020 39.60 42.00 39.08 41.11 6,368,893 +1.77(+4.50%)
Jun 16, 2020 39.75 40.00 38.33 39.34 6,397,194 +1.13(+2.96%)
Jun 15, 2020 35.06 38.53 35.02 38.21 7,569,306 +2.34(+6.52%)
Jun 12, 2020 34.98 36.01 34.29 35.87 5,585,400 +1.97(+5.81%)
Jun 11, 2020 34.15 35.13 33.58 33.90 4,034,738 -1.58(-4.45%)
Jun 10, 2020 34.12 35.79 33.94 35.48 4,683,275 +1.61(+4.75%)
Jun 09, 2020 34.71 35.09 33.79 33.87 3,618,006 -1.09(-3.12%)
Jun 08, 2020 34.68 35.70 33.84 34.96 5,136,289 +0.46(+1.33%)
Jun 05, 2020 33.90 34.54 33.11 34.50 5,915,000 +0.94(+2.80%)
Jun 04, 2020 34.20 34.50 33.28 33.56 4,177,147 -0.59(-1.73%)
Jun 03, 2020 34.54 34.54 33.31 34.15 4,702,536 -0.04(-0.12%)
Jun 02, 2020 33.39 34.20 32.41 34.19 5,893,426 +1.13(+3.42%)
Jun 01, 2020 32.44 33.33 32.32 33.06 4,414,354 +0.63(+1.94%)
May 29, 2020 30.86 32.77 30.44 32.43 19,156,400 +1.69(+5.50%)
May 28, 2020 31.34 33.02 30.54 30.74 8,341,523 -1.56(-4.83%)
May 27, 2020 34.08 34.19 30.88 32.30 6,210,533 -0.83(-2.51%)
May 26, 2020 33.91 34.70 33.06 33.13 3,561,929 +0.09(+0.27%)
May 22, 2020 32.40 33.39 31.55 33.04 5,388,200 -0.71(-2.10%)
May 21, 2020 31.93 34.02 31.50 33.75 7,561,752 +1.05(+3.21%)
May 20, 2020 35.90 36.47 32.15 32.70 11,189,270 -2.52(-7.16%)
May 19, 2020 33.05 36.26 31.36 35.22 15,103,391 +2.64(+8.10%)
May 18, 2020 32.00 34.10 31.86 32.58 9,248,167 +1.70(+5.51%)
May 15, 2020 30.24 31.62 30.10 30.88 5,019,200 -0.15(-0.48%)
May 14, 2020 30.22 31.12 28.65 31.03 5,339,454 +0.35(+1.14%)
May 13, 2020 29.94 31.17 29.82 30.68 6,838,527 +1.44(+4.92%)
May 12, 2020 28.88 30.13 28.63 29.24 3,646,201 +0.56(+1.95%)
May 11, 2020 28.76 29.19 28.08 28.68 3,596,871 -0.32(-1.10%)
May 08, 2020 28.82 29.84 28.62 29.00 3,284,500 +0.35(+1.22%)
May 07, 2020 28.50 28.76 27.89 28.65 3,883,368 +0.67(+2.39%)
May 06, 2020 28.03 28.57 27.91 27.98 2,815,000 +0.47(+1.71%)
May 05, 2020 27.28 28.01 27.26 27.51 3,632,765 +0.98(+3.69%)
May 04, 2020 26.36 27.10 26.05 26.53 5,049,940 +1.39(+5.53%)
May 01, 2020 26.58 26.85 25.00 25.14 7,351,500 -2.25(-8.21%)
Apr 30, 2020 27.54 28.31 27.09 27.39 3,363,189 -0.37(-1.33%)
Apr 29, 2020 27.55 27.96 27.21 27.76 2,742,226 +0.80(+2.97%)
Apr 28, 2020 28.08 28.10 26.61 26.96 4,209,324 -0.75(-2.71%)
Apr 27, 2020 28.33 28.34 27.59 27.71 5,371,172 -0.03(-0.11%)
Apr 24, 2020 27.99 27.99 27.32 27.74 6,471,600 -0.27(-0.96%)
Apr 23, 2020 29.96 30.01 27.50 28.01 9,415,324 -2.19(-7.25%)
Apr 22, 2020 29.23 30.50 29.20 30.20 3,682,289 +1.63(+5.71%)
Apr 21, 2020 29.22 29.94 27.92 28.57 4,703,077 -1.11(-3.74%)
Apr 20, 2020 28.69 30.30 28.44 29.68 4,049,916 +0.68(+2.34%)
Apr 17, 2020 29.30 29.70 28.37 29.00 4,889,200 +0.22(+0.76%)
Apr 16, 2020 28.38 29.42 28.05 28.78 4,289,854 +0.68(+2.42%)
Apr 15, 2020 27.00 28.45 26.82 28.10 3,110,791 +0.62(+2.26%)
Apr 14, 2020 27.00 27.87 26.79 27.48 6,748,759 +1.27(+4.85%)
Apr 13, 2020 27.03 27.12 25.81 26.21 5,067,472 -0.62(-2.31%)
Apr 09, 2020 27.85 29.74 26.30 26.83 10,328,400 +0.63(+2.40%)
Apr 08, 2020 25.84 26.50 24.40 26.20 5,525,842 -0.29(-1.09%)
Apr 07, 2020 26.11 26.90 25.54 26.49 5,854,558 +0.93(+3.64%)
Apr 06, 2020 24.91 25.58 24.72 25.56 3,807,444 +1.45(+6.01%)
Apr 03, 2020 24.31 24.70 23.61 24.11 3,329,200 -0.31(-1.27%)
Apr 02, 2020 23.98 24.58 23.24 24.42 4,882,314 +0.36(+1.50%)
Apr 01, 2020 23.11 24.85 23.11 24.06 3,788,784 +0.64(+2.73%)
Mar 31, 2020 22.91 24.75 22.51 23.42 5,218,288 +0.46(+2.00%)
Mar 30, 2020 22.40 23.25 22.15 22.96 3,995,942 +0.85(+3.84%)
Mar 27, 2020 22.17 22.80 22.05 22.11 3,315,400 -0.93(-4.04%)
Mar 26, 2020 23.07 23.84 22.66 23.04 3,564,504 +0.17(+0.74%)
Mar 25, 2020 22.62 23.98 22.50 22.87 6,294,774 +0.67(+3.02%)
Mar 24, 2020 21.35 22.82 21.13 22.20 7,555,410 +1.94(+9.58%)
Mar 23, 2020 20.00 20.56 19.45 20.26 5,386,163 +0.07(+0.35%)
Mar 20, 2020 21.80 21.93 20.00 20.19 5,956,900 -0.65(-3.12%)
Mar 19, 2020 21.30 21.95 20.00 20.84 7,018,679 -0.17(-0.81%)
Mar 18, 2020 22.04 23.90 19.25 21.01 13,835,265 -3.34(-13.72%)
Mar 17, 2020 23.05 24.76 21.30 24.35 7,176,105 +2.19(+9.88%)
Mar 16, 2020 21.11 23.16 20.00 22.16 4,814,309 -1.21(-5.18%)
Mar 13, 2020 25.00 25.40 22.23 23.37 6,556,800 -0.43(-1.81%)
Mar 12, 2020 23.98 24.25 22.84 23.80 8,093,526 -1.87(-7.28%)
Mar 11, 2020 25.45 26.71 25.16 25.67 4,806,592 -0.33(-1.27%)
Mar 10, 2020 26.21 26.60 25.11 26.00 4,019,757 +0.88(+3.50%)
Mar 09, 2020 24.76 25.98 23.70 25.12 6,238,907 -1.56(-5.85%)
Mar 06, 2020 27.25 27.87 25.93 26.68 6,600,600 -1.43(-5.09%)
Mar 05, 2020 27.11 28.27 27.07 28.11 5,836,102 +0.56(+2.03%)
Mar 04, 2020 26.77 27.57 26.72 27.55 4,338,664 +1.31(+4.99%)
Mar 03, 2020 27.42 27.57 25.85 26.24 5,489,975 -0.99(-3.64%)
Mar 02, 2020 26.48 27.25 25.86 27.23 6,434,262 +1.55(+6.04%)
Feb 28, 2020 25.50 26.15 24.56 25.68 8,621,000 -0.95(-3.57%)
Feb 27, 2020 27.00 27.29 25.75 26.63 5,960,130 -0.94(-3.41%)
Feb 26, 2020 27.60 29.28 27.07 27.57 11,267,265 +0.85(+3.18%)
Feb 25, 2020 27.60 27.98 26.58 26.72 8,935,374 -0.20(-0.74%)
Feb 24, 2020 25.70 27.14 25.28 26.92 6,699,629 +0.04(+0.15%)
Feb 21, 2020 27.99 27.99 26.72 26.88 5,897,200 -1.06(-3.79%)
Feb 20, 2020 27.98 28.41 27.00 27.94 4,947,742 +0.22(+0.79%)
Feb 19, 2020 27.37 27.95 27.37 27.72 3,674,277 +0.59(+2.17%)
Feb 18, 2020 29.00 29.00 26.65 27.13 11,429,302 -1.56(-5.44%)
Feb 14, 2020 28.28 28.95 27.83 28.69 5,146,900 +0.93(+3.35%)
Feb 13, 2020 27.44 28.54 27.36 27.76 6,365,877 +0.23(+0.84%)
Feb 12, 2020 27.55 28.16 27.06 27.53 7,942,356 +0.98(+3.69%)
Feb 11, 2020 25.76 27.55 25.76 26.55 9,337,407 +1.09(+4.28%)
Feb 10, 2020 25.89 26.17 24.83 25.46 8,474,075 +0.47(+1.88%)
Feb 07, 2020 26.02 26.22 24.52 24.99 7,705,200 -1.35(-5.13%)
Feb 06, 2020 23.66 26.72 23.16 26.34 11,621,319 +3.08(+13.24%)
Feb 05, 2020 24.10 24.17 22.76 23.26 5,373,383 -0.32(-1.36%)
Feb 04, 2020 23.78 23.98 23.26 23.58 4,119,822 +0.54(+2.34%)
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.