Advertisement
U.S. Markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
19.46-1.13 (-5.49%)
At close: 04:00PM EDT
19.46 0.00 (0.00%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 202419.4419.6219.0219.4619.467,367,500
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
Jul 03, 202415.6816.1515.6116.1116.115,038,300
Jul 02, 202415.4715.5215.2615.4015.404,563,000
Jul 01, 202415.6215.8915.2715.2915.295,280,900
Jun 28, 202416.0816.0815.4115.4415.446,721,200
Jun 27, 202416.2116.2615.8715.9815.989,107,700
Jun 26, 202417.0917.1616.4116.4516.4510,342,300
Jun 25, 202416.9417.3916.9117.2617.265,638,600
Jun 24, 202417.7218.1917.6917.7917.795,856,400
Jun 21, 202417.3118.1517.1218.1418.148,877,300
Jun 20, 202417.3017.8816.7517.0517.0515,085,100
Jun 18, 202415.4916.4815.4916.1816.187,389,500
Jun 17, 202414.9415.8514.9415.7115.718,322,100
Jun 14, 202414.6815.3914.5514.7314.738,906,700
Jun 13, 202415.2916.3415.2115.5015.509,903,700
Jun 12, 202414.4214.6114.2114.3914.394,425,900
Jun 11, 202414.1714.1913.7813.9513.955,292,300
Jun 10, 202414.0414.2813.8414.2014.205,116,600
Jun 07, 202414.3414.4313.7813.9713.976,052,100
Jun 06, 202415.0615.1514.7314.8114.814,581,600
Jun 05, 202415.1615.3314.8915.2915.294,094,600
Jun 04, 202414.8215.0914.7214.9114.914,712,700
Jun 03, 202415.0215.2214.4614.7014.705,304,300
May 31, 202414.2814.7114.2214.5214.524,763,900
May 30, 202413.7614.5413.7114.4214.426,921,600
May 29, 202413.7213.7413.4813.6513.654,638,200
May 28, 202413.9914.1213.7513.9313.934,843,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...