Advertisement
U.S. markets open in 4 hours 9 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
18.23-0.60 (-3.19%)
At close: 04:00PM EST
18.25 +0.02 (+0.11%)
Pre-Market: 04:29AM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202418.2718.4218.0118.2318.234,361,200
Nov 21, 202418.8019.3318.6318.8318.833,611,500
Nov 20, 202419.0919.3718.9219.1919.194,780,400
Nov 19, 202418.7918.8418.4318.5218.523,472,400
Nov 18, 202418.7419.1818.6319.0919.094,058,800
Nov 15, 202418.8418.9518.0618.3018.307,703,200
Nov 14, 202419.6719.6718.2418.5918.5916,991,700
Nov 13, 202421.3021.5821.0021.2721.274,667,900
Nov 12, 202421.5921.6720.9021.0821.086,139,100
Nov 11, 202423.0023.1522.4222.7522.753,291,200
Nov 08, 202423.0023.2822.4222.5922.595,694,400
Nov 07, 202423.4924.3923.2624.1324.137,460,200
Nov 06, 202421.6322.4221.4022.1622.164,846,800
Nov 05, 202423.0823.8523.0523.2223.226,600,000
Nov 04, 202422.2222.6421.9422.0022.002,652,600
Nov 01, 202422.0922.3621.7721.9021.902,741,000
Oct 31, 202422.1122.4121.5922.1222.122,601,700
Oct 30, 202421.6722.3721.3222.2222.223,986,100
Oct 29, 202422.5822.6421.6821.9321.934,920,500
Oct 28, 202421.4722.4421.3922.2322.236,714,800
Oct 25, 202420.1521.2720.1320.6520.656,702,700
Oct 24, 202420.1420.2819.7219.9619.963,625,400
Oct 23, 202421.1421.3520.2020.3920.397,384,200
Oct 22, 202420.2221.2020.2220.4920.497,083,800
Oct 21, 202419.8620.3319.8020.2220.223,932,500
Oct 18, 202421.1721.3520.1220.1520.158,410,600
Oct 17, 202419.4419.6219.0219.4619.467,380,300
Oct 16, 202420.5420.8420.0520.5920.596,756,400
Oct 15, 202420.5221.1220.2420.3120.319,904,100
Oct 14, 202422.2122.6821.7121.8221.827,126,700
Oct 11, 202421.8823.1321.6722.6422.647,292,100
Oct 10, 202422.7322.9821.5222.4122.419,301,500
Oct 09, 202422.0323.5721.7722.9822.9811,182,800
Oct 08, 202423.4523.4622.3423.0423.0416,255,600
Oct 07, 202427.7227.7924.8126.4626.4619,408,200
Oct 04, 202427.2627.5825.8327.5727.5713,847,200
Oct 03, 202427.2928.0026.2727.0527.0519,813,400
Oct 02, 202429.7531.7728.4329.6629.6634,264,900
Oct 01, 202423.7626.9023.6126.7326.7320,916,700
Sep 30, 202424.9725.1623.0123.3823.3817,879,200
Sep 27, 202421.5723.0320.9622.9222.9218,906,200
Sep 26, 202421.0021.6220.1821.0921.0920,381,300
Sep 25, 202417.7018.3417.3518.2718.279,685,500
Sep 24, 202417.3918.6417.3918.6318.6317,413,000
Sep 23, 202415.8716.3615.6815.9215.924,404,300
Sep 20, 202416.0916.1415.7315.9015.902,331,800
Sep 19, 202415.5115.8015.4615.7815.785,140,000
Sep 18, 202415.1915.2014.7214.8314.832,088,500
Sep 17, 202414.9015.3414.8615.1415.145,354,200
Sep 16, 202414.6214.7514.3614.6714.673,349,000
Sep 13, 202415.4015.4014.6514.8314.834,021,700
Sep 12, 202415.5815.6215.1015.4115.412,683,400
Sep 11, 202415.3515.8115.3515.6315.634,290,700
Sep 10, 202415.1015.1514.8915.0615.062,005,500
Sep 09, 202414.9515.1314.7215.1115.113,236,500
Sep 06, 202415.1615.2814.9215.1215.122,397,600
Sep 05, 202415.4015.7015.3015.3715.374,115,000
Sep 04, 202414.9615.3614.8515.0315.035,749,300
Sep 03, 202414.3814.9514.0814.6114.615,931,200
Aug 30, 202414.6814.8314.1914.3814.383,167,700
Aug 29, 202414.3514.4614.1114.2314.233,041,600
Aug 28, 202414.3514.3513.6013.6613.663,653,200
Aug 27, 202414.4314.5914.2514.4714.474,059,600
Aug 26, 202414.4114.4213.8514.2614.267,832,200
Aug 23, 202413.6615.0513.6614.9414.9414,321,300
Aug 22, 202414.7915.1912.7212.9612.9618,371,900
Aug 21, 202413.7514.0913.6514.0214.024,502,300
Aug 20, 202413.8914.1313.8413.9513.955,395,900
Aug 19, 202414.0014.4514.0014.3114.314,858,100
Aug 16, 202413.5713.9113.5113.8413.843,685,700
Aug 15, 202413.3613.5813.2513.3913.395,977,100
Aug 14, 202413.7813.8613.0913.1113.116,160,300
Aug 13, 202413.7214.1913.6913.9913.996,198,500
Aug 12, 202413.4813.5613.2813.4913.495,400,000
Aug 09, 202414.5414.5413.6813.8613.867,205,300
Aug 08, 202414.7514.8714.2914.5914.597,498,500
Aug 07, 202415.7315.7614.9514.9714.975,777,300
Aug 06, 202415.6915.8615.2315.6715.674,894,400
Aug 05, 202415.1416.1715.0715.9915.997,537,700
Aug 02, 202415.0915.5614.9315.5015.503,828,400
Aug 01, 202415.4815.5315.0315.2315.233,641,200
Jul 31, 202415.6515.8515.0915.1515.153,880,200
Jul 30, 202415.0315.0814.8114.9214.922,390,100
Jul 29, 202414.9915.2714.9515.1315.133,029,500
Jul 26, 202414.7315.3014.7214.9414.944,102,500
Jul 25, 202414.7214.8814.5214.6114.614,629,000
Jul 24, 202414.7515.1114.4514.4714.474,598,300
Jul 23, 202415.0015.0014.6214.8514.853,068,800
Jul 22, 202415.3915.6115.2315.3515.353,432,200
Jul 19, 202415.5115.5114.9515.0415.045,054,300
Jul 18, 202415.8216.0315.5015.5915.594,272,300
Jul 17, 202416.0316.0815.3615.5315.533,615,600
Jul 16, 202416.2216.2615.9216.1016.104,374,400
Jul 15, 202416.0116.2115.7315.8615.866,284,500
Jul 12, 202417.6017.8016.5816.7116.718,119,200
Jul 11, 202417.4817.7717.1417.6217.625,857,500
Jul 10, 202416.8317.0316.6816.9616.964,334,300
Jul 09, 202416.6217.1816.4917.1717.175,207,900
Jul 08, 202415.9616.5215.7916.4416.4410,638,100
Jul 05, 202415.8216.0615.2616.0516.054,812,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...