Skip to main content

Bilibili Inc ADR (NQ: BILI )

10.54 +0.49 (+4.93%)
Streaming Delayed Price Updated: 10:23 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,219,775 -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%)
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.