UK markets open in 4 hours 7 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.03+0.04 (+0.36%)
At close: 04:00PM EDT
11.05 +0.02 (+0.18%)
After hours: 07:52PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.1711.2410.9711.0311.033,595,200
16 Apr 202411.0911.1610.8710.9910.993,930,600
15 Apr 202411.6011.7211.1811.2611.266,543,900
12 Apr 202411.9511.9511.4811.4811.485,475,900
11 Apr 202412.0512.5112.0012.2312.236,169,800
10 Apr 202411.7511.9411.5211.6811.685,266,500
09 Apr 202411.4211.9511.4011.9311.939,070,600
08 Apr 202410.9411.2710.9311.0811.083,359,000
05 Apr 202410.9410.9810.7810.8710.872,736,500
04 Apr 202411.4111.4511.0111.0611.063,792,200
03 Apr 202411.2911.3911.1811.3311.333,159,600
02 Apr 202411.4211.8211.3411.5311.538,081,800
01 Apr 202411.4811.7211.1511.1611.166,457,800
28 Mar 202411.2811.4311.1611.2011.207,606,100
27 Mar 202410.4211.0410.3711.0311.039,653,400
26 Mar 202410.7410.7610.4210.4710.476,511,700
25 Mar 202410.8810.9010.6910.7410.747,459,900
22 Mar 202410.9911.1410.8510.9310.938,084,300
21 Mar 202411.2111.4811.1011.2011.2027,440,600
20 Mar 202412.1812.3111.9812.2812.284,586,300
19 Mar 202411.7011.8511.5311.8311.832,605,800
18 Mar 202411.9912.1211.4811.8411.846,224,100
15 Mar 202411.7912.0311.6711.7811.785,106,800
14 Mar 202412.5012.5011.3411.6611.6613,736,800
13 Mar 202412.8413.2012.4512.5112.518,397,300
12 Mar 202412.9713.1912.5112.6912.6911,117,300
11 Mar 202411.9612.8611.9312.6112.6115,055,400
08 Mar 202410.6411.2310.6211.1311.139,389,300
07 Mar 20249.8910.789.8610.6010.6016,194,400
06 Mar 202410.8011.1910.7910.8110.8113,290,200
05 Mar 202410.2410.599.9910.1610.166,173,800
04 Mar 202410.3010.8210.1010.3710.379,995,400
01 Mar 20249.9710.229.9610.0510.055,081,000
29 Feb 20249.779.969.639.689.685,043,900
28 Feb 20249.899.989.659.679.674,456,300
27 Feb 202410.4010.4710.2510.3110.314,239,800
26 Feb 202410.1010.2310.0210.1310.133,743,500
23 Feb 202410.2810.379.8710.0210.025,449,500
22 Feb 202410.3510.4410.0610.2810.284,495,300
21 Feb 202410.4510.6310.2610.3110.314,385,200
20 Feb 202410.1610.239.9610.2010.204,619,800
16 Feb 202410.4310.7210.3210.3610.366,289,300
15 Feb 202410.0510.159.9410.1410.143,049,500
14 Feb 20249.8810.109.8510.0310.034,117,100
13 Feb 20249.8910.079.609.639.634,902,000
12 Feb 20249.9510.509.9310.2010.204,604,500
09 Feb 20249.789.939.539.889.884,385,800
08 Feb 20249.729.919.559.739.735,580,700
07 Feb 20249.499.819.379.749.748,956,600
06 Feb 20249.7010.269.5010.2010.2013,704,100
05 Feb 20249.039.168.879.099.095,665,000
02 Feb 20249.109.128.868.948.945,631,000
01 Feb 20249.339.559.259.359.357,782,200
31 Jan 20248.829.368.819.079.078,689,700
30 Jan 20249.039.188.968.988.986,243,000
29 Jan 20249.519.549.129.429.426,145,100
26 Jan 20249.399.689.389.559.553,255,800
25 Jan 20249.949.999.609.649.646,987,100
24 Jan 202410.6510.729.8710.0110.0112,202,000
23 Jan 20249.9110.659.7810.0510.0522,059,400
22 Jan 20248.909.388.809.219.218,079,300
19 Jan 20249.489.519.139.419.419,084,400
18 Jan 20249.9710.069.649.709.705,085,000
17 Jan 20249.509.899.499.819.817,008,200
16 Jan 202410.3310.409.9410.0410.047,232,800
12 Jan 202410.8410.9810.6410.6510.653,272,800
11 Jan 202411.0411.1310.6510.9010.905,548,300
10 Jan 202410.9311.0210.7210.7810.783,554,900
09 Jan 202410.8510.9610.8110.8510.853,711,400
08 Jan 202410.7811.1710.7611.1211.124,345,900
05 Jan 202411.5811.5811.0811.1211.127,333,800
04 Jan 202411.9112.0011.6911.6911.694,737,100
03 Jan 202411.6112.0911.4912.0712.076,399,500
02 Jan 202411.9411.9611.5511.6111.615,679,500
29 Dec 202312.0612.3211.9112.1712.176,454,700
28 Dec 202311.5712.2511.5011.8411.8411,959,300
27 Dec 202311.1511.2110.9711.1211.124,669,300
26 Dec 202311.2511.3711.0911.2211.223,155,200
22 Dec 202310.4211.2810.4111.0011.009,843,700
21 Dec 202311.4111.5811.2611.5711.574,236,200
20 Dec 202311.4211.6010.9911.0011.006,687,400
19 Dec 202311.4311.8511.4311.7911.793,795,800
18 Dec 202311.6911.7111.3211.4111.415,561,200
15 Dec 202312.2712.3011.9011.9611.965,736,200
14 Dec 202312.0812.2111.8312.0112.018,306,300
13 Dec 202312.1412.2511.7812.2112.217,066,200
12 Dec 202312.2512.3112.0612.2812.283,354,800
11 Dec 202311.8412.2711.7712.2212.223,199,900
08 Dec 202312.0012.0411.7911.9311.933,216,600
07 Dec 202311.8612.1011.8112.0012.003,696,900
06 Dec 202311.8011.9511.6711.7411.746,124,100
05 Dec 202311.2511.4811.2211.4111.413,286,600
04 Dec 202311.2311.5611.1311.5311.535,411,800
01 Dec 202311.1511.5710.9211.5111.518,593,400
30 Nov 202311.5611.5811.2211.3311.3311,341,400
29 Nov 202312.9012.9311.6111.8611.8624,348,500
28 Nov 202313.4313.5813.2213.3413.347,962,600
27 Nov 202313.9813.9813.6713.6913.693,584,300
24 Nov 202313.9314.1813.8914.1414.141,745,200
22 Nov 202314.2014.2913.9114.0114.012,367,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...