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 (%)
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%)
Aug 02, 2021 85.69 92.50 84.96 90.38 4,772,633 +4.82(+5.63%)
Jul 30, 2021 83.54 86.41 82.58 85.56 5,440,391 -3.80(-4.25%)
Jul 29, 2021 93.38 93.70 88.72 89.36 5,800,092 -3.20(-3.46%)
Jul 28, 2021 86.97 95.95 86.97 92.56 10,066,286 +9.83(+11.88%)
Jul 27, 2021 80.84 85.48 79.07 82.73 15,401,283 -4.73(-5.41%)
Jul 26, 2021 88.05 91.31 85.71 87.46 12,297,410 -7.75(-8.14%)
Jul 23, 2021 100.04 100.55 90.84 95.21 15,424,924 -13.45(-12.38%)
Jul 22, 2021 112.60 112.60 107.91 108.66 6,876,193 -6.92(-5.99%)
Jul 21, 2021 110.53 116.18 110.20 115.58 2,853,062 +3.66(+3.27%)
Jul 20, 2021 108.33 112.50 106.99 111.92 1,861,600 +3.44(+3.17%)
Jul 19, 2021 105.68 108.92 104.43 108.48 2,287,590 -0.53(-0.49%)
Jul 16, 2021 110.93 111.50 108.17 109.01 1,579,621 -1.11(-1.01%)
Jul 15, 2021 109.08 114.28 108.48 110.12 3,375,685 +1.53(+1.41%)
Jul 14, 2021 111.07 111.63 107.91 108.59 2,290,445 -1.79(-1.62%)
Jul 13, 2021 110.49 112.68 108.22 110.38 4,020,759 +3.40(+3.18%)
Jul 12, 2021 107.34 108.34 104.46 106.98 2,362,100 +0.24(+0.22%)
Jul 09, 2021 105.06 107.10 102.30 106.74 8,200,968 +6.54(+6.53%)
Jul 08, 2021 100.88 101.39 97.98 100.20 5,980,614 -3.78(-3.64%)
Jul 07, 2021 110.50 111.24 103.04 103.98 4,710,552 -4.68(-4.31%)
Jul 06, 2021 113.20 113.49 107.74 108.66 5,950,205 -10.92(-9.13%)
Jul 02, 2021 119.03 122.42 117.28 119.58 2,159,838 -1.53(-1.26%)
Jul 01, 2021 122.57 124.39 118.70 121.11 2,753,008 -0.73(-0.60%)
Jun 30, 2021 123.60 124.11 121.70 121.84 1,666,243 -3.72(-2.96%)
Jun 29, 2021 124.34 126.96 121.83 125.56 2,770,754 -1.29(-1.02%)
Jun 28, 2021 127.50 129.24 123.54 126.85 2,692,950 +2.40(+1.93%)
Jun 25, 2021 122.50 128.70 121.26 124.45 7,137,034 +2.86(+2.35%)
Jun 24, 2021 115.42 121.99 115.42 121.59 4,585,998 +7.23(+6.32%)
Jun 23, 2021 110.50 116.99 110.20 114.36 2,867,191 +4.23(+3.84%)
Jun 22, 2021 111.27 111.27 108.60 110.13 4,683,941 -3.45(-3.04%)
Jun 21, 2021 117.11 117.75 111.83 113.58 3,090,407 -4.80(-4.05%)
Jun 18, 2021 114.97 119.19 114.56 118.38 10,606,010 +3.99(+3.49%)
Jun 17, 2021 110.56 114.99 110.40 114.39 2,538,590 +2.94(+2.64%)
Jun 16, 2021 108.78 112.12 108.50 111.45 2,765,279 +0.34(+0.31%)
Jun 15, 2021 113.70 114.05 110.65 111.11 1,968,516 -4.34(-3.76%)
Jun 14, 2021 111.51 116.79 111.50 115.45 3,610,250 +4.04(+3.63%)
Jun 11, 2021 110.62 112.12 109.91 111.41 2,712,231 -0.80(-0.71%)
Jun 10, 2021 107.50 112.50 106.31 112.21 3,519,894 +5.17(+4.83%)
Jun 09, 2021 108.65 111.06 107.01 107.04 1,918,625 -0.71(-0.66%)
Jun 08, 2021 105.15 108.96 105.15 107.75 2,752,955 +3.12(+2.98%)
Jun 07, 2021 106.21 107.25 103.51 104.63 2,437,934 -4.30(-3.95%)
Jun 04, 2021 106.78 109.25 105.63 108.93 2,446,293 +3.69(+3.51%)
Jun 03, 2021 109.59 109.59 105.11 105.24 3,500,678 -6.69(-5.98%)
Jun 02, 2021 114.25 115.90 110.19 111.93 4,687,213 -1.60(-1.41%)
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