NasdaqGS - Delayed Quote USD

Bilibili Inc. (BILI)

Compare
19.46 -1.13 (-5.49%)
At close: October 17 at 4:00 PM EDT
19.46 0.00 (0.00%)
After hours: October 17 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 19.40 19.62 19.02 19.46 19.46 7,360,122
Oct 16, 2024 20.54 20.84 20.05 20.59 20.59 6,756,400
Oct 15, 2024 20.52 21.12 20.24 20.31 20.31 9,904,100
Oct 14, 2024 22.21 22.68 21.71 21.82 21.82 7,126,700
Oct 11, 2024 21.88 23.13 21.67 22.64 22.64 7,292,100
Oct 10, 2024 22.73 22.98 21.52 22.41 22.41 9,301,500
Oct 9, 2024 22.03 23.57 21.77 22.98 22.98 11,182,800
Oct 8, 2024 23.45 23.46 22.34 23.04 23.04 16,255,600
Oct 7, 2024 27.72 27.79 24.81 26.46 26.46 19,408,200
Oct 4, 2024 27.26 27.58 25.83 27.57 27.57 13,847,200
Oct 3, 2024 27.29 28.00 26.27 27.05 27.05 19,813,400
Oct 2, 2024 29.75 31.77 28.43 29.66 29.66 34,264,900
Oct 1, 2024 23.76 26.90 23.61 26.73 26.73 20,916,700
Sep 30, 2024 24.97 25.16 23.01 23.38 23.38 17,879,200
Sep 27, 2024 21.57 23.03 20.96 22.92 22.92 18,906,200
Sep 26, 2024 21.00 21.62 20.18 21.09 21.09 20,381,300
Sep 25, 2024 17.70 18.34 17.35 18.27 18.27 9,685,500
Sep 24, 2024 17.39 18.64 17.39 18.63 18.63 17,413,000
Sep 23, 2024 15.87 16.36 15.68 15.92 15.92 4,404,300
Sep 20, 2024 16.09 16.14 15.73 15.90 15.90 2,331,800
Sep 19, 2024 15.51 15.80 15.46 15.78 15.78 5,140,000
Sep 18, 2024 15.19 15.20 14.72 14.83 14.83 2,088,500
Sep 17, 2024 14.90 15.34 14.86 15.14 15.14 5,354,200
Sep 16, 2024 14.62 14.75 14.36 14.67 14.67 3,349,000
Sep 13, 2024 15.40 15.40 14.65 14.83 14.83 4,021,700
Sep 12, 2024 15.58 15.62 15.10 15.41 15.41 2,683,400
Sep 11, 2024 15.35 15.81 15.35 15.63 15.63 4,290,700
Sep 10, 2024 15.10 15.15 14.89 15.06 15.06 2,005,500
Sep 9, 2024 14.95 15.13 14.72 15.11 15.11 3,236,500
Sep 6, 2024 15.16 15.28 14.92 15.12 15.12 2,397,600
Sep 5, 2024 15.40 15.70 15.30 15.37 15.37 4,115,000
Sep 4, 2024 14.96 15.36 14.85 15.03 15.03 5,749,300
Sep 3, 2024 14.38 14.95 14.08 14.61 14.61 5,931,200
Aug 30, 2024 14.68 14.83 14.19 14.38 14.38 3,167,700
Aug 29, 2024 14.35 14.46 14.11 14.23 14.23 3,041,600
Aug 28, 2024 14.35 14.35 13.60 13.66 13.66 3,653,200
Aug 27, 2024 14.43 14.59 14.25 14.47 14.47 4,059,600
Aug 26, 2024 14.41 14.42 13.85 14.26 14.26 7,832,200
Aug 23, 2024 13.66 15.05 13.66 14.94 14.94 14,321,300
Aug 22, 2024 14.79 15.19 12.72 12.96 12.96 18,371,900
Aug 21, 2024 13.75 14.09 13.65 14.02 14.02 4,502,300
Aug 20, 2024 13.89 14.13 13.84 13.95 13.95 5,395,900
Aug 19, 2024 14.00 14.45 14.00 14.31 14.31 4,858,100
Aug 16, 2024 13.57 13.91 13.51 13.84 13.84 3,685,700
Aug 15, 2024 13.36 13.58 13.25 13.39 13.39 5,977,100
Aug 14, 2024 13.78 13.86 13.09 13.11 13.11 6,160,300
Aug 13, 2024 13.72 14.19 13.69 13.99 13.99 6,198,500
Aug 12, 2024 13.48 13.56 13.28 13.49 13.49 5,400,000
Aug 9, 2024 14.54 14.54 13.68 13.86 13.86 7,205,300
Aug 8, 2024 14.75 14.87 14.29 14.59 14.59 7,498,500
Aug 7, 2024 15.73 15.76 14.95 14.97 14.97 5,777,300
Aug 6, 2024 15.69 15.86 15.23 15.67 15.67 4,894,400
Aug 5, 2024 15.14 16.17 15.07 15.99 15.99 7,537,700
Aug 2, 2024 15.09 15.56 14.93 15.50 15.50 3,828,400
Aug 1, 2024 15.48 15.53 15.03 15.23 15.23 3,641,200
Jul 31, 2024 15.65 15.85 15.09 15.15 15.15 3,880,200
Jul 30, 2024 15.03 15.08 14.81 14.92 14.92 2,390,100
Jul 29, 2024 14.99 15.27 14.95 15.13 15.13 3,029,500
Jul 26, 2024 14.73 15.30 14.72 14.94 14.94 4,102,500
Jul 25, 2024 14.72 14.88 14.52 14.61 14.61 4,629,000
Jul 24, 2024 14.75 15.11 14.45 14.47 14.47 4,598,300
Jul 23, 2024 15.00 15.00 14.62 14.85 14.85 3,068,800
Jul 22, 2024 15.39 15.61 15.23 15.35 15.35 3,432,200
Jul 19, 2024 15.51 15.51 14.95 15.04 15.04 5,054,300
Jul 18, 2024 15.82 16.03 15.50 15.59 15.59 4,272,300
Jul 17, 2024 16.03 16.08 15.36 15.53 15.53 3,615,600
Jul 16, 2024 16.22 16.26 15.92 16.10 16.10 4,374,400
Jul 15, 2024 16.01 16.21 15.73 15.86 15.86 6,284,500
Jul 12, 2024 17.60 17.80 16.58 16.71 16.71 8,119,200
Jul 11, 2024 17.48 17.77 17.14 17.62 17.62 5,857,500
Jul 10, 2024 16.83 17.03 16.68 16.96 16.96 4,334,300
Jul 9, 2024 16.62 17.18 16.49 17.17 17.17 5,207,900
Jul 8, 2024 15.96 16.52 15.79 16.44 16.44 10,638,100
Jul 5, 2024 15.82 16.06 15.26 16.05 16.05 4,812,300
Jul 3, 2024 15.68 16.15 15.61 16.11 16.11 5,038,300
Jul 2, 2024 15.47 15.52 15.26 15.40 15.40 4,563,000
Jul 1, 2024 15.62 15.89 15.27 15.29 15.29 5,280,900
Jun 28, 2024 16.08 16.08 15.41 15.44 15.44 6,721,200
Jun 27, 2024 16.21 16.26 15.87 15.98 15.98 9,107,700
Jun 26, 2024 17.09 17.16 16.41 16.45 16.45 10,342,300
Jun 25, 2024 16.94 17.39 16.91 17.26 17.26 5,638,600
Jun 24, 2024 17.72 18.19 17.69 17.79 17.79 5,856,400
Jun 21, 2024 17.31 18.15 17.12 18.14 18.14 8,877,300
Jun 20, 2024 17.30 17.88 16.75 17.05 17.05 15,085,100
Jun 18, 2024 15.49 16.48 15.49 16.18 16.18 7,389,500
Jun 17, 2024 14.94 15.85 14.94 15.71 15.71 8,322,100
Jun 14, 2024 14.68 15.39 14.55 14.73 14.73 8,906,700
Jun 13, 2024 15.29 16.34 15.21 15.50 15.50 9,903,700
Jun 12, 2024 14.42 14.61 14.21 14.39 14.39 4,425,900
Jun 11, 2024 14.17 14.19 13.78 13.95 13.95 5,292,300
Jun 10, 2024 14.04 14.28 13.84 14.20 14.20 5,116,600
Jun 7, 2024 14.34 14.43 13.78 13.97 13.97 6,052,100
Jun 6, 2024 15.06 15.15 14.73 14.81 14.81 4,581,600
Jun 5, 2024 15.16 15.33 14.89 15.29 15.29 4,094,600
Jun 4, 2024 14.82 15.09 14.72 14.91 14.91 4,712,700
Jun 3, 2024 15.02 15.22 14.46 14.70 14.70 5,304,300
May 31, 2024 14.28 14.71 14.22 14.52 14.52 4,763,900
May 30, 2024 13.76 14.54 13.71 14.42 14.42 6,921,600
May 29, 2024 13.72 13.74 13.48 13.65 13.65 4,638,200
May 28, 2024 13.99 14.12 13.75 13.93 13.93 4,843,700
May 24, 2024 13.81 14.39 13.77 13.94 13.94 7,323,400
May 23, 2024 15.16 15.66 13.51 13.74 13.74 14,378,300
May 22, 2024 15.74 16.23 15.66 15.68 15.68 6,998,700
May 21, 2024 15.41 15.74 15.24 15.53 15.53 5,833,800
May 20, 2024 16.24 16.47 16.01 16.10 16.10 9,318,500
May 17, 2024 16.59 17.04 16.38 16.69 16.69 7,717,200
May 16, 2024 15.77 16.33 15.50 16.28 16.28 9,333,300
May 15, 2024 15.96 16.03 15.55 15.84 15.84 5,412,100
May 14, 2024 15.59 15.85 15.40 15.64 15.64 7,559,200
May 13, 2024 14.72 16.08 14.70 15.81 15.81 15,035,100
May 10, 2024 13.99 14.26 13.83 14.07 14.07 6,016,600
May 9, 2024 14.28 14.48 13.79 14.01 14.01 7,640,800
May 8, 2024 13.62 13.82 13.44 13.66 13.66 4,849,900
May 7, 2024 13.94 14.04 13.69 13.87 13.87 11,093,500
May 6, 2024 14.89 14.90 14.31 14.77 14.77 8,564,200
May 3, 2024 14.90 15.09 14.60 14.83 14.83 7,355,600
May 2, 2024 13.73 14.95 13.70 14.72 14.72 16,163,800
May 1, 2024 12.33 13.01 12.31 12.73 12.73 5,897,400
Apr 30, 2024 12.91 12.96 12.59 12.64 12.64 5,590,900
Apr 29, 2024 13.19 13.43 13.06 13.35 13.35 7,110,600
Apr 26, 2024 13.18 13.36 13.02 13.12 13.12 8,496,700
Apr 25, 2024 12.38 12.60 12.15 12.50 12.50 6,973,900
Apr 24, 2024 12.41 12.90 12.34 12.75 12.75 19,395,900
Apr 23, 2024 11.13 11.63 11.10 11.49 11.49 16,503,200
Apr 22, 2024 11.13 11.77 11.05 11.74 11.74 7,179,000
Apr 19, 2024 10.95 11.05 10.84 10.91 10.91 3,675,200
Apr 18, 2024 11.04 11.18 10.92 11.07 11.07 3,972,700
Apr 17, 2024 11.17 11.24 10.97 11.03 11.03 3,599,400
Apr 16, 2024 11.09 11.16 10.87 10.99 10.99 3,930,600
Apr 15, 2024 11.60 11.72 11.18 11.26 11.26 6,543,900
Apr 12, 2024 11.95 11.95 11.48 11.48 11.48 5,475,900
Apr 11, 2024 12.05 12.51 12.00 12.23 12.23 6,169,800
Apr 10, 2024 11.75 11.94 11.52 11.68 11.68 5,266,500
Apr 9, 2024 11.42 11.95 11.40 11.93 11.93 9,070,600
Apr 8, 2024 10.94 11.27 10.93 11.08 11.08 3,359,000
Apr 5, 2024 10.94 10.98 10.78 10.87 10.87 2,736,500
Apr 4, 2024 11.41 11.45 11.01 11.06 11.06 3,792,200
Apr 3, 2024 11.29 11.39 11.18 11.33 11.33 3,159,600
Apr 2, 2024 11.42 11.82 11.34 11.53 11.53 8,081,800
Apr 1, 2024 11.48 11.72 11.15 11.16 11.16 6,457,800
Mar 28, 2024 11.28 11.43 11.16 11.20 11.20 7,606,100
Mar 27, 2024 10.42 11.04 10.37 11.03 11.03 9,653,400
Mar 26, 2024 10.74 10.76 10.42 10.47 10.47 6,511,700
Mar 25, 2024 10.88 10.90 10.69 10.74 10.74 7,459,900
Mar 22, 2024 10.99 11.14 10.85 10.93 10.93 8,084,300
Mar 21, 2024 11.21 11.48 11.10 11.20 11.20 27,440,600
Mar 20, 2024 12.18 12.31 11.98 12.28 12.28 4,586,300
Mar 19, 2024 11.70 11.85 11.53 11.83 11.83 2,605,800
Mar 18, 2024 11.99 12.12 11.48 11.84 11.84 6,224,100
Mar 15, 2024 11.79 12.03 11.67 11.78 11.78 5,106,800
Mar 14, 2024 12.50 12.50 11.34 11.66 11.66 13,736,800
Mar 13, 2024 12.84 13.20 12.45 12.51 12.51 8,397,300
Mar 12, 2024 12.97 13.19 12.51 12.69 12.69 11,117,300
Mar 11, 2024 11.96 12.86 11.93 12.61 12.61 15,055,400
Mar 8, 2024 10.64 11.23 10.62 11.13 11.13 9,389,300
Mar 7, 2024 9.89 10.78 9.86 10.60 10.60 16,194,400
Mar 6, 2024 10.80 11.19 10.79 10.81 10.81 13,290,200
Mar 5, 2024 10.24 10.59 9.99 10.16 10.16 6,173,800
Mar 4, 2024 10.30 10.82 10.10 10.37 10.37 9,995,400
Mar 1, 2024 9.97 10.22 9.96 10.05 10.05 5,081,000
Feb 29, 2024 9.77 9.96 9.63 9.68 9.68 5,043,900
Feb 28, 2024 9.89 9.98 9.65 9.67 9.67 4,456,300
Feb 27, 2024 10.40 10.47 10.25 10.31 10.31 4,239,800
Feb 26, 2024 10.10 10.23 10.02 10.13 10.13 3,743,500
Feb 23, 2024 10.28 10.37 9.87 10.02 10.02 5,449,500
Feb 22, 2024 10.35 10.44 10.06 10.28 10.28 4,495,300
Feb 21, 2024 10.45 10.63 10.26 10.31 10.31 4,385,200
Feb 20, 2024 10.16 10.23 9.96 10.20 10.20 4,619,800
Feb 16, 2024 10.43 10.72 10.32 10.36 10.36 6,289,300
Feb 15, 2024 10.05 10.15 9.94 10.14 10.14 3,049,500
Feb 14, 2024 9.88 10.10 9.85 10.03 10.03 4,117,100
Feb 13, 2024 9.89 10.07 9.60 9.63 9.63 4,902,000
Feb 12, 2024 9.95 10.50 9.93 10.20 10.20 4,604,500
Feb 9, 2024 9.78 9.93 9.53 9.88 9.88 4,385,800
Feb 8, 2024 9.72 9.91 9.55 9.73 9.73 5,580,700
Feb 7, 2024 9.49 9.81 9.37 9.74 9.74 8,956,600
Feb 6, 2024 9.70 10.26 9.50 10.20 10.20 13,704,100
Feb 5, 2024 9.03 9.16 8.87 9.09 9.09 5,665,000
Feb 2, 2024 9.10 9.12 8.86 8.94 8.94 5,631,000
Feb 1, 2024 9.33 9.55 9.25 9.35 9.35 7,782,200
Jan 31, 2024 8.82 9.36 8.81 9.07 9.07 8,689,700
Jan 30, 2024 9.03 9.18 8.96 8.98 8.98 6,243,000
Jan 29, 2024 9.51 9.54 9.12 9.42 9.42 6,145,100
Jan 26, 2024 9.39 9.68 9.38 9.55 9.55 3,255,800
Jan 25, 2024 9.94 9.99 9.60 9.64 9.64 6,987,100
Jan 24, 2024 10.65 10.72 9.87 10.01 10.01 12,202,000
Jan 23, 2024 9.91 10.65 9.78 10.05 10.05 22,059,400
Jan 22, 2024 8.90 9.38 8.80 9.21 9.21 8,079,300
Jan 19, 2024 9.48 9.51 9.13 9.41 9.41 9,084,400
Jan 18, 2024 9.97 10.06 9.64 9.70 9.70 5,085,000
Jan 17, 2024 9.50 9.89 9.49 9.81 9.81 7,008,200
Jan 16, 2024 10.33 10.40 9.94 10.04 10.04 7,232,800
Jan 12, 2024 10.84 10.98 10.64 10.65 10.65 3,272,800
Jan 11, 2024 11.04 11.13 10.65 10.90 10.90 5,548,300
Jan 10, 2024 10.93 11.02 10.72 10.78 10.78 3,554,900
Jan 9, 2024 10.85 10.96 10.81 10.85 10.85 3,711,400
Jan 8, 2024 10.78 11.17 10.76 11.12 11.12 4,345,900
Jan 5, 2024 11.58 11.58 11.08 11.12 11.12 7,333,800
Jan 4, 2024 11.91 12.00 11.69 11.69 11.69 4,737,100
Jan 3, 2024 11.61 12.09 11.49 12.07 12.07 6,399,500
Jan 2, 2024 11.94 11.96 11.55 11.61 11.61 5,679,500
Dec 29, 2023 12.06 12.32 11.91 12.17 12.17 6,454,700
Dec 28, 2023 11.57 12.25 11.50 11.84 11.84 11,959,300
Dec 27, 2023 11.15 11.21 10.97 11.12 11.12 4,669,300
Dec 26, 2023 11.25 11.37 11.09 11.22 11.22 3,155,200
Dec 22, 2023 10.42 11.28 10.41 11.00 11.00 9,843,700
Dec 21, 2023 11.41 11.58 11.26 11.57 11.57 4,236,200
Dec 20, 2023 11.42 11.60 10.99 11.00 11.00 6,687,400
Dec 19, 2023 11.43 11.85 11.43 11.79 11.79 3,795,800
Dec 18, 2023 11.69 11.71 11.32 11.41 11.41 5,561,200
Dec 15, 2023 12.27 12.30 11.90 11.96 11.96 5,736,200
Dec 14, 2023 12.08 12.21 11.83 12.01 12.01 8,306,300
Dec 13, 2023 12.14 12.25 11.78 12.21 12.21 7,066,200
Dec 12, 2023 12.25 12.31 12.06 12.28 12.28 3,354,800
Dec 11, 2023 11.84 12.27 11.77 12.22 12.22 3,199,900
Dec 8, 2023 12.00 12.04 11.79 11.93 11.93 3,216,600
Dec 7, 2023 11.86 12.10 11.81 12.00 12.00 3,696,900
Dec 6, 2023 11.80 11.95 11.67 11.74 11.74 6,124,100
Dec 5, 2023 11.25 11.48 11.22 11.41 11.41 3,286,600
Dec 4, 2023 11.23 11.56 11.13 11.53 11.53 5,411,800
Dec 1, 2023 11.15 11.57 10.92 11.51 11.51 8,593,400
Nov 30, 2023 11.56 11.58 11.22 11.33 11.33 11,341,400
Nov 29, 2023 12.90 12.93 11.61 11.86 11.86 24,348,500
Nov 28, 2023 13.43 13.58 13.22 13.34 13.34 7,962,600
Nov 27, 2023 13.98 13.98 13.67 13.69 13.69 3,584,300
Nov 24, 2023 13.93 14.18 13.89 14.14 14.14 1,745,200
Nov 22, 2023 14.20 14.29 13.91 14.01 14.01 2,367,500
Nov 21, 2023 14.35 14.45 14.00 14.16 14.16 4,751,600
Nov 20, 2023 14.20 14.91 14.17 14.57 14.57 5,625,700
Nov 17, 2023 13.98 14.27 13.72 13.99 13.99 4,810,000
Nov 16, 2023 14.33 14.50 13.88 14.04 14.04 8,522,500
Nov 15, 2023 15.13 15.65 14.86 15.20 15.20 6,752,400
Nov 14, 2023 14.77 14.88 14.40 14.79 14.79 6,191,500
Nov 13, 2023 14.45 14.57 14.06 14.35 14.35 3,415,900
Nov 10, 2023 14.10 14.21 13.80 14.16 14.16 3,909,600
Nov 9, 2023 14.64 14.81 14.13 14.20 14.20 5,316,700
Nov 8, 2023 14.42 14.86 14.40 14.55 14.55 5,175,700
Nov 7, 2023 14.74 14.77 14.15 14.40 14.40 7,034,700
Nov 6, 2023 15.10 15.13 14.41 14.54 14.54 7,575,300
Nov 3, 2023 14.49 14.85 14.45 14.69 14.69 6,113,300
Nov 2, 2023 13.63 14.01 13.60 13.86 13.86 5,054,600
Nov 1, 2023 13.16 13.29 12.90 13.20 13.20 3,317,300
Oct 31, 2023 13.48 13.66 13.07 13.43 13.43 6,535,100
Oct 30, 2023 13.86 14.06 13.68 13.88 13.88 5,300,900
Oct 27, 2023 13.66 13.79 13.28 13.30 13.30 4,304,700
Oct 26, 2023 13.10 13.44 13.00 13.25 13.25 3,998,200
Oct 25, 2023 13.22 13.31 12.84 13.04 13.04 5,636,400
Oct 24, 2023 12.80 14.04 12.79 13.57 13.57 9,345,700
Oct 23, 2023 12.38 12.90 12.14 12.64 12.64 3,458,900
Oct 20, 2023 12.48 12.60 12.36 12.51 12.51 4,219,800
Oct 19, 2023 12.66 12.92 12.63 12.71 12.71 4,078,100
Oct 18, 2023 13.25 13.39 12.55 12.87 12.87 7,283,600

Related Tickers