Bilibili Inc ADR (NQ: BILI )

63.32 USD +3.32 (+5.53%)
Official Closing Price Updated: 5:18 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 61.17 63.33 60.32 63.32 6,651,047 +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 24,268,197 +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%)
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.