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

Bilibili Inc ADR (NQ: BILI )

13.12 +0.62 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2024 9.970 10.22 9.960 10.05 5,083,771 +0.37(+3.82%)
Feb 29, 2024 9.770 9.960 9.630 9.680 5,031,495 +0.01(+0.10%)
Feb 28, 2024 9.890 9.980 9.650 9.670 4,443,442 -0.64(-6.21%)
Feb 27, 2024 10.40 10.47 10.25 10.31 4,230,910 +0.18(+1.78%)
Feb 26, 2024 10.10 10.23 10.02 10.13 3,734,367 +0.11(+1.10%)
Feb 23, 2024 10.28 10.37 9.870 10.02 5,449,484 -0.26(-2.53%)
Feb 22, 2024 10.35 10.44 10.06 10.28 4,487,036 -0.03(-0.29%)
Feb 21, 2024 10.45 10.63 10.26 10.31 4,374,053 +0.12(+1.18%)
Feb 20, 2024 10.16 10.23 9.960 10.19 4,613,612 -0.17(-1.64%)
Feb 16, 2024 10.43 10.72 10.32 10.36 6,294,640 +0.22(+2.17%)
Feb 15, 2024 10.05 10.15 9.945 10.14 3,044,023 +0.11(+1.10%)
Feb 14, 2024 9.880 10.10 9.850 10.03 4,098,167 +0.40(+4.15%)
Feb 13, 2024 9.890 10.07 9.600 9.630 4,875,629 -0.57(-5.59%)
Feb 12, 2024 9.950 10.50 9.930 10.20 4,597,719 +0.32(+3.24%)
Feb 09, 2024 9.780 9.925 9.530 9.880 4,385,808 +0.15(+1.54%)
Feb 08, 2024 9.720 9.910 9.550 9.730 5,577,250 -0.01(-0.10%)
Feb 07, 2024 9.490 9.815 9.400 9.740 8,948,574 -0.46(-4.51%)
Feb 06, 2024 9.700 10.26 9.501 10.20 13,670,778 +1.11(+12.21%)
Feb 05, 2024 9.030 9.160 8.870 9.090 5,652,555 +0.15(+1.68%)
Feb 02, 2024 9.100 9.118 8.860 8.940 5,642,609 -0.41(-4.39%)
Feb 01, 2024 9.330 9.550 9.250 9.350 7,740,857 +0.28(+3.09%)
Jan 31, 2024 8.820 9.360 8.818 9.070 8,668,806 +0.09(+1.00%)
Jan 30, 2024 9.030 9.180 8.960 8.980 6,216,545 -0.44(-4.67%)
Jan 29, 2024 9.510 9.540 9.120 9.420 6,143,898 -0.13(-1.36%)
Jan 26, 2024 9.390 9.680 9.380 9.550 3,255,845 -0.09(-0.93%)
Jan 25, 2024 9.940 9.990 9.600 9.640 6,964,735 -0.37(-3.70%)
Jan 24, 2024 10.65 10.72 9.870 10.01 12,133,901 -0.04(-0.40%)
Jan 23, 2024 9.910 10.65 9.780 10.05 22,122,700 +0.84(+9.12%)
Jan 22, 2024 8.900 9.375 8.800 9.210 8,072,494 -0.20(-2.13%)
Jan 19, 2024 9.480 9.505 9.130 9.410 9,102,481 -0.29(-2.99%)
Jan 18, 2024 9.970 10.06 9.635 9.700 5,073,798 -0.11(-1.12%)
Jan 17, 2024 9.500 9.890 9.495 9.810 7,002,440 -0.23(-2.29%)
Jan 16, 2024 10.33 10.39 9.940 10.04 7,220,575 -0.61(-5.73%)
Jan 12, 2024 10.84 10.97 10.64 10.65 3,298,337 -0.25(-2.29%)
Jan 11, 2024 11.04 11.13 10.65 10.90 5,542,458 +0.12(+1.11%)
Jan 10, 2024 10.93 11.02 10.72 10.78 3,552,161 -0.07(-0.65%)
Jan 09, 2024 10.85 10.96 10.80 10.85 3,707,144 -0.27(-2.43%)
Jan 08, 2024 10.78 11.17 10.76 11.12 4,332,197 +0.00(+0.00%)
Jan 05, 2024 11.58 11.58 11.08 11.12 7,354,931 -0.57(-4.88%)
Jan 04, 2024 11.91 12.00 11.69 11.69 4,719,399 -0.38(-3.15%)
Jan 03, 2024 11.61 12.09 11.49 12.07 6,392,215 +0.46(+3.96%)
Jan 02, 2024 11.94 11.96 11.55 11.61 5,659,718 -0.56(-4.60%)
Dec 29, 2023 12.06 12.32 11.96 12.17 6,464,886 +0.33(+2.79%)
Dec 28, 2023 11.57 12.25 11.50 11.84 11,924,429 +0.72(+6.47%)
Dec 27, 2023 11.15 11.21 10.97 11.12 4,660,053 -0.10(-0.89%)
Dec 26, 2023 11.25 11.37 11.09 11.22 3,143,995 +0.22(+2.00%)
Dec 22, 2023 10.42 11.28 10.41 11.00 9,863,228 -0.57(-4.93%)
Dec 21, 2023 11.41 11.58 11.26 11.57 4,225,250 +0.57(+5.18%)
Dec 20, 2023 11.42 11.61 10.99 11.00 6,670,490 -0.79(-6.70%)
Dec 19, 2023 11.43 11.85 11.43 11.79 3,784,957 +0.38(+3.33%)
Dec 18, 2023 11.69 11.71 11.32 11.41 5,570,067 -0.55(-4.60%)
Dec 15, 2023 12.27 12.30 11.90 11.96 5,745,246 -0.05(-0.42%)
Dec 14, 2023 12.08 12.21 11.83 12.01 8,287,435 -0.20(-1.64%)
Dec 13, 2023 12.14 12.25 11.79 12.21 7,047,003 -0.07(-0.57%)
Dec 12, 2023 12.25 12.31 12.06 12.28 3,351,525 +0.06(+0.49%)
Dec 11, 2023 11.84 12.27 11.77 12.22 3,191,252 +0.29(+2.43%)
Dec 08, 2023 12.00 12.04 11.79 11.93 3,220,845 -0.07(-0.58%)
Dec 07, 2023 11.86 12.10 11.81 12.00 3,690,192 +0.26(+2.21%)
Dec 06, 2023 11.80 11.95 11.67 11.74 6,104,242 +0.33(+2.89%)
Dec 05, 2023 11.25 11.48 11.25 11.41 3,272,976 -0.12(-1.04%)
Dec 04, 2023 11.23 11.56 11.13 11.53 5,394,155 +0.02(+0.17%)
Dec 01, 2023 11.15 11.57 10.92 11.51 8,601,364 +0.18(+1.59%)
Nov 30, 2023 11.56 11.58 11.21 11.33 11,330,290 -0.53(-4.47%)
Nov 29, 2023 12.90 12.93 11.61 11.86 24,291,496 -1.48(-11.09%)
Nov 28, 2023 13.43 13.58 13.22 13.34 7,932,735 -0.35(-2.56%)
Nov 27, 2023 13.98 13.98 13.67 13.69 3,581,463 -0.45(-3.18%)
Nov 24, 2023 13.93 14.18 13.89 14.14 1,745,205 +0.13(+0.93%)
Nov 22, 2023 14.20 14.29 13.91 14.01 2,372,231 -0.15(-1.06%)
Nov 21, 2023 14.35 14.45 14.00 14.16 4,740,020 -0.41(-2.81%)
Nov 20, 2023 14.20 14.91 14.17 14.57 5,625,737 +0.58(+4.15%)
Nov 17, 2023 13.98 14.27 13.72 13.99 4,813,466 -0.05(-0.36%)
Nov 16, 2023 14.33 14.50 13.88 14.04 8,508,906 -1.16(-7.63%)
Nov 15, 2023 15.13 15.65 14.86 15.20 6,741,460 +0.41(+2.77%)
Nov 14, 2023 14.77 14.88 14.40 14.79 6,166,007 +0.44(+3.07%)
Nov 13, 2023 14.45 14.57 14.06 14.35 3,411,754 +0.19(+1.34%)
Nov 10, 2023 14.10 14.21 13.79 14.16 3,915,140 -0.04(-0.28%)
Nov 09, 2023 14.64 14.81 14.13 14.20 5,306,126 -0.35(-2.41%)
Nov 08, 2023 14.42 14.87 14.40 14.55 5,174,856 +0.15(+1.04%)
Nov 07, 2023 14.74 14.77 14.15 14.40 7,005,042 -0.14(-0.96%)
Nov 06, 2023 15.10 15.13 14.41 14.54 7,560,592 -0.15(-1.02%)
Nov 03, 2023 14.49 14.85 14.45 14.69 6,122,191 +0.83(+5.99%)
Nov 02, 2023 13.63 14.01 13.60 13.86 5,034,745 +0.66(+5.00%)
Nov 01, 2023 13.16 13.29 12.90 13.20 3,315,500 -0.23(-1.71%)
Oct 31, 2023 13.48 13.66 13.07 13.43 6,527,912 -0.45(-3.24%)
Oct 30, 2023 13.86 14.06 13.68 13.88 5,290,156 +0.58(+4.36%)
Oct 27, 2023 13.66 13.79 13.28 13.30 4,304,711 +0.05(+0.38%)
Oct 26, 2023 13.10 13.44 13.00 13.25 3,992,881 +0.21(+1.61%)
Oct 25, 2023 13.22 13.31 12.84 13.04 5,631,912 -0.53(-3.91%)
Oct 24, 2023 12.80 14.04 12.79 13.57 9,339,009 +0.93(+7.36%)
Oct 23, 2023 12.38 12.90 12.14 12.64 3,456,045 +0.13(+1.04%)
Oct 20, 2023 12.48 12.60 12.36 12.51 4,220,973 -0.20(-1.57%)
Oct 19, 2023 12.66 12.92 12.63 12.71 4,076,422 -0.16(-1.24%)
Oct 18, 2023 13.25 13.39 12.55 12.87 7,275,423 -0.57(-4.24%)
Oct 17, 2023 13.25 13.65 13.22 13.44 2,555,847 -0.18(-1.32%)
Oct 16, 2023 13.41 13.68 13.13 13.62 3,445,124 -0.04(-0.29%)
Oct 13, 2023 13.67 13.89 13.52 13.66 3,300,081 -0.31(-2.22%)
Oct 12, 2023 14.70 14.71 13.76 13.97 7,026,785 -0.68(-4.64%)
Oct 11, 2023 14.61 15.30 14.56 14.65 10,691,888 +0.32(+2.23%)
Oct 10, 2023 13.71 14.78 13.66 14.33 13,660,798 +1.05(+7.91%)
Oct 09, 2023 13.35 13.37 13.02 13.28 3,868,480 -0.29(-2.14%)
Oct 06, 2023 13.35 13.78 13.33 13.57 5,540,160 +0.43(+3.27%)
Oct 05, 2023 13.11 13.18 12.97 13.14 2,393,184 -0.17(-1.28%)
Oct 04, 2023 13.38 13.44 13.12 13.31 3,274,368 -0.19(-1.41%)
Oct 03, 2023 13.30 13.62 13.26 13.50 4,597,647 -0.13(-0.95%)
Oct 02, 2023 13.74 13.82 13.52 13.63 1,862,684 -0.14(-1.02%)
Sep 29, 2023 13.90 14.02 13.63 13.77 3,592,154 +0.25(+1.85%)
Sep 28, 2023 13.27 13.56 13.15 13.52 2,940,946 -0.03(-0.22%)
Sep 27, 2023 13.49 13.57 13.35 13.55 2,633,390 +0.17(+1.27%)
Sep 26, 2023 13.29 13.52 13.27 13.38 2,287,249 -0.05(-0.37%)
Sep 25, 2023 13.17 13.43 13.33 13.43 2,911,990 -0.22(-1.61%)
Sep 22, 2023 13.80 13.84 13.52 13.65 4,727,792 +0.72(+5.57%)
Sep 21, 2023 12.89 13.04 12.84 12.93 3,725,727 -0.47(-3.51%)
Sep 20, 2023 13.56 13.73 13.38 13.40 2,221,355 -0.20(-1.47%)
Sep 19, 2023 13.55 13.74 13.49 13.60 1,927,220 -0.07(-0.51%)
Sep 18, 2023 13.55 13.79 13.41 13.67 2,844,170 -0.13(-0.94%)
Sep 15, 2023 13.90 14.01 13.64 13.80 2,865,054 -0.13(-0.93%)
Sep 14, 2023 14.01 14.10 13.79 13.93 3,437,124 +0.12(+0.87%)
Sep 13, 2023 13.86 14.04 13.78 13.81 2,614,345 -0.30(-2.13%)
Sep 12, 2023 13.98 14.32 13.95 14.11 3,249,022 +0.06(+0.43%)
Sep 11, 2023 14.05 14.22 13.85 14.05 5,339,642 +0.49(+3.61%)
Sep 08, 2023 14.16 14.27 13.36 13.56 9,325,843 -0.74(-5.17%)
Sep 07, 2023 14.35 14.42 14.08 14.30 9,890,237 -1.04(-6.78%)
Sep 06, 2023 15.25 15.45 15.14 15.34 2,643,115 +0.13(+0.85%)
Sep 05, 2023 15.09 15.31 14.89 15.21 5,120,976 -0.37(-2.37%)
Sep 01, 2023 15.51 16.15 15.48 15.58 6,270,989 +0.45(+2.97%)
Aug 31, 2023 15.06 15.30 14.87 15.13 4,395,669 -0.40(-2.58%)
Aug 30, 2023 15.35 15.71 15.24 15.53 4,180,299 -0.29(-1.83%)
Aug 29, 2023 15.41 16.32 15.25 15.82 9,772,323 +1.04(+7.04%)
Aug 28, 2023 14.62 15.00 14.55 14.78 3,985,655 +0.22(+1.51%)
Aug 25, 2023 14.69 14.76 14.10 14.56 6,848,175 -0.37(-2.48%)
Aug 24, 2023 15.05 15.25 14.76 14.93 4,320,692 +0.08(+0.54%)
Aug 23, 2023 14.67 15.00 14.66 14.85 4,291,746 +0.25(+1.71%)
Aug 22, 2023 15.20 15.27 14.46 14.60 6,206,170 -0.14(-0.95%)
Aug 21, 2023 14.32 14.81 14.26 14.74 6,850,346 +0.37(+2.57%)
Aug 18, 2023 14.53 14.85 14.31 14.37 10,025,899 -0.98(-6.38%)
Aug 17, 2023 15.92 16.21 15.30 15.35 11,876,363 +0.11(+0.72%)
Aug 16, 2023 15.24 15.53 15.07 15.24 5,713,241 -0.40(-2.56%)
Aug 15, 2023 16.05 16.08 15.61 15.64 5,121,204 -0.75(-4.58%)
Aug 14, 2023 16.29 16.43 15.94 16.39 5,268,180 +0.36(+2.25%)
Aug 11, 2023 16.35 16.41 15.79 16.03 7,640,926 -0.92(-5.43%)
Aug 10, 2023 17.63 18.11 16.91 16.95 7,462,563 -0.17(-0.99%)
Aug 09, 2023 17.52 17.53 16.70 17.12 4,571,306 -0.16(-0.93%)
Aug 08, 2023 17.08 17.30 16.70 17.28 6,748,542 -0.44(-2.48%)
Aug 07, 2023 18.10 18.11 17.23 17.72 5,773,050 -0.44(-2.42%)
Aug 04, 2023 18.66 18.74 18.09 18.16 4,389,959 -0.26(-1.41%)
Aug 03, 2023 17.64 18.89 17.48 18.42 12,634,735 +1.52(+8.99%)
Aug 02, 2023 17.20 17.37 16.61 16.90 8,014,456 -0.91(-5.11%)
Aug 01, 2023 18.34 18.54 17.72 17.81 8,968,722 -1.26(-6.61%)
Jul 31, 2023 18.28 19.15 17.96 19.07 8,321,752 +0.40(+2.14%)
Jul 28, 2023 17.38 19.10 17.38 18.67 18,092,560 +2.47(+15.25%)
Jul 27, 2023 16.84 17.00 16.02 16.20 11,060,012 -1.18(-6.79%)
Jul 26, 2023 16.92 17.80 16.82 17.38 6,261,710 +0.43(+2.54%)
Jul 25, 2023 17.71 17.84 16.88 16.95 7,412,971 -0.15(-0.88%)
Jul 24, 2023 15.72 17.74 15.66 17.10 15,278,644 +1.64(+10.61%)
Jul 21, 2023 15.60 15.75 15.26 15.46 3,583,139 +0.09(+0.59%)
Jul 20, 2023 15.59 15.67 15.27 15.37 3,408,918 -0.38(-2.41%)
Jul 19, 2023 16.12 16.49 15.74 15.75 5,906,945 +0.19(+1.22%)
Jul 18, 2023 16.24 16.24 15.17 15.56 11,245,840 -1.08(-6.49%)
Jul 17, 2023 16.20 16.68 15.97 16.64 4,409,642 -0.10(-0.60%)
Jul 14, 2023 16.96 16.96 16.45 16.74 4,897,850 -0.80(-4.56%)
Jul 13, 2023 17.15 17.69 17.14 17.54 6,876,016 +0.84(+5.03%)
Jul 12, 2023 16.40 16.98 16.19 16.70 7,683,420 +1.20(+7.74%)
Jul 11, 2023 14.99 15.62 14.97 15.50 4,484,885 +0.61(+4.10%)
Jul 10, 2023 14.77 15.08 14.58 14.89 3,674,780 -0.01(-0.07%)
Jul 07, 2023 14.82 15.00 14.63 14.90 4,688,258 +0.35(+2.41%)
Jul 06, 2023 14.80 14.98 14.42 14.55 4,862,210 -0.71(-4.65%)
Jul 05, 2023 15.35 15.40 14.99 15.26 3,712,387 -0.47(-2.99%)
Jul 03, 2023 15.72 15.98 15.52 15.73 3,696,387 +0.63(+4.17%)
Jun 30, 2023 15.01 15.25 14.89 15.10 2,799,393 +0.17(+1.14%)
Jun 29, 2023 14.83 15.01 14.63 14.93 3,626,928 -0.38(-2.48%)
Jun 28, 2023 15.32 15.37 14.97 15.31 5,060,317 -0.24(-1.54%)
Jun 27, 2023 15.57 15.72 15.35 15.55 4,280,605 +0.56(+3.74%)
Jun 26, 2023 15.13 15.40 14.95 14.99 3,561,878 +0.05(+0.33%)
Jun 23, 2023 15.22 15.26 14.80 14.94 4,721,730 -0.43(-2.80%)
Jun 22, 2023 15.51 15.73 15.22 15.37 3,233,837 -0.19(-1.22%)
Jun 21, 2023 15.67 16.05 15.51 15.56 4,435,604 -0.41(-2.57%)
Jun 20, 2023 16.70 16.70 15.80 15.97 8,193,544 -1.50(-8.59%)
Jun 16, 2023 18.51 18.52 17.36 17.47 7,932,906 -0.83(-4.54%)
Jun 15, 2023 18.30 18.30 6,377,249 -1.68(-8.41%)
May 08, 2023 20.12 20.12 19.42 19.98 2,563,380 -0.27(-1.33%)
May 05, 2023 19.77 20.36 19.65 20.25 2,989,094 +0.37(+1.86%)
May 04, 2023 19.60 20.39 19.53 19.88 3,388,207 +0.77(+4.03%)
May 03, 2023 19.10 19.43 18.72 19.11 2,491,444 +0.32(+1.70%)
May 02, 2023 19.75 19.80 18.76 18.79 4,716,727 -1.44(-7.12%)
May 01, 2023 20.06 20.56 20.01 20.23 1,640,393 -0.13(-0.64%)
Apr 28, 2023 20.08 20.43 19.95 20.36 2,353,275 +0.32(+1.60%)
Apr 27, 2023 19.56 20.11 19.27 20.04 2,887,090 +0.19(+0.96%)
Apr 26, 2023 20.45 20.60 19.59 19.85 3,377,955 +0.57(+2.93%)
Apr 25, 2023 19.50 19.89 19.25 19.29 4,424,386 -0.59(-2.99%)
Apr 24, 2023 20.18 20.31 19.68 19.88 2,437,464 -0.50(-2.45%)
Apr 21, 2023 20.20 20.59 20.05 20.38 4,054,519 +0.06(+0.30%)
Apr 20, 2023 20.74 20.82 20.03 20.32 4,481,748 -0.64(-3.05%)
Apr 19, 2023 20.80 21.12 20.72 20.96 2,004,175 -0.63(-2.92%)
Apr 18, 2023 21.83 21.92 21.20 21.59 3,897,469 -0.14(-0.64%)
Apr 17, 2023 21.53 21.84 21.42 21.73 3,153,579 +0.83(+3.97%)
Apr 14, 2023 21.20 21.48 20.83 20.90 2,295,056 -0.50(-2.34%)
Apr 13, 2023 21.29 21.73 21.22 21.40 5,138,419 +1.11(+5.47%)
Apr 12, 2023 21.40 21.69 20.23 20.29 5,579,231 -1.46(-6.69%)
Apr 11, 2023 21.80 22.53 21.66 21.75 6,491,628 +0.80(+3.84%)
Apr 10, 2023 20.92 21.18 20.64 20.94 3,070,002 -0.57(-2.65%)
Apr 06, 2023 21.38 21.77 20.92 21.51 3,544,411 +0.25(+1.18%)
Apr 05, 2023 21.59 21.59 20.90 21.26 3,736,708 -0.40(-1.85%)
Apr 04, 2023 21.86 22.02 21.34 21.66 7,094,943 -1.03(-4.54%)
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.