Financial News

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 (%)
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%)
Oct 01, 2021 66.69 66.84 63.30 64.88 2,031,050 -1.29(-1.95%)
Sep 30, 2021 64.97 66.88 63.91 66.17 3,791,799 +1.79(+2.78%)
Sep 29, 2021 66.63 68.00 64.24 64.38 6,201,974 -2.16(-3.25%)
Sep 28, 2021 70.29 70.65 66.19 66.54 7,129,877 -4.78(-6.70%)
Sep 27, 2021 70.00 72.15 67.84 71.32 3,629,575 +0.59(+0.83%)
Sep 24, 2021 71.30 72.19 70.04 70.73 2,887,977 -3.61(-4.86%)
Sep 23, 2021 74.56 74.78 72.05 74.34 2,959,990 +0.56(+0.76%)
Sep 22, 2021 71.12 74.91 71.12 73.78 3,327,797 +3.22(+4.56%)
Sep 21, 2021 71.02 71.48 69.35 70.56 2,525,579 +0.78(+1.12%)
Sep 20, 2021 71.07 73.33 68.64 69.78 4,428,108 -4.66(-6.26%)
Sep 17, 2021 74.73 75.12 72.36 74.44 4,168,255 +1.72(+2.37%)
Sep 16, 2021 73.70 74.56 71.69 72.72 6,538,444 -3.52(-4.62%)
Sep 15, 2021 76.76 76.78 73.88 76.24 4,848,807 -3.26(-4.10%)
Sep 14, 2021 78.93 80.35 78.39 79.50 2,050,583 -1.03(-1.28%)
Sep 13, 2021 81.64 82.09 79.08 80.53 3,561,950 -2.93(-3.51%)
Sep 10, 2021 84.69 86.16 82.89 83.46 2,826,800 -0.37(-0.44%)
Sep 09, 2021 79.27 84.24 78.15 83.83 6,476,894 -1.96(-2.28%)
Sep 08, 2021 87.66 88.65 84.22 85.79 5,511,125 -5.35(-5.87%)
Sep 07, 2021 90.80 93.47 90.43 91.14 6,871,346 +5.19(+6.04%)
Sep 03, 2021 84.93 87.26 84.55 85.95 3,029,562 +2.22(+2.65%)
Sep 02, 2021 85.47 86.48 82.46 83.73 4,283,234 -0.83(-0.98%)
Sep 01, 2021 82.52 87.49 81.75 84.56 9,109,612 +4.33(+5.40%)
Aug 31, 2021 76.27 80.24 75.11 80.23 7,718,134 +6.10(+8.23%)
Aug 30, 2021 70.20 74.62 70.00 74.13 7,376,189 -1.20(-1.59%)
Aug 27, 2021 76.48 76.89 74.44 75.33 4,522,527 -2.16(-2.79%)
Aug 26, 2021 77.63 79.32 76.56 77.49 4,660,609 -2.13(-2.68%)
Aug 25, 2021 76.40 79.89 76.12 79.62 5,364,314 +1.21(+1.54%)
Aug 24, 2021 75.19 78.80 75.00 78.41 9,809,446 +8.23(+11.73%)
Aug 23, 2021 68.81 71.50 67.57 70.18 6,936,381 +3.64(+5.47%)
Aug 20, 2021 65.13 70.49 65.11 66.54 7,478,831 +2.21(+3.44%)
Aug 19, 2021 65.27 66.68 61.63 64.33 9,310,927 -4.13(-6.03%)
Aug 18, 2021 70.35 70.35 66.51 68.46 4,170,423 +0.69(+1.02%)
Aug 17, 2021 66.50 69.58 64.15 67.77 7,996,406 -1.69(-2.43%)
Aug 16, 2021 71.93 72.52 69.10 69.46 6,538,769 -4.64(-6.26%)
Aug 13, 2021 78.27 78.27 73.81 74.10 6,633,989 -5.82(-7.28%)
Aug 12, 2021 79.30 80.33 77.88 79.92 4,327,969 -0.45(-0.56%)
Aug 11, 2021 80.61 81.08 78.22 80.37 3,727,600 +0.18(+0.22%)
Aug 10, 2021 84.93 85.15 79.76 80.19 6,793,810 -1.81(-2.21%)
Aug 09, 2021 79.68 83.16 76.25 82.00 3,993,520 +3.32(+4.22%)
Aug 06, 2021 80.70 81.34 77.56 78.68 4,790,500 -1.66(-2.07%)
Aug 05, 2021 80.12 81.52 78.73 80.34 5,890,838 -2.57(-3.10%)
Aug 04, 2021 84.67 86.11 82.10 82.91 3,655,387 -1.09(-1.30%)
Aug 03, 2021 83.60 84.83 81.18 84.00 7,366,122 -6.38(-7.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback