UK markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.86-0.85 (-5.09%)
As of 02:26PM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202416.0116.2115.7315.8615.863,910,021
12 Jul 202417.6017.8016.5816.7116.718,106,400
11 Jul 202417.4817.7717.1417.6217.625,857,500
10 Jul 202416.8317.0316.6816.9616.964,334,300
09 Jul 202416.6217.1816.4917.1717.175,207,900
08 Jul 202415.9616.5215.7916.4416.4410,638,100
05 Jul 202415.8216.0615.2616.0516.054,812,300
03 Jul 202415.6816.1515.6116.1116.115,038,300
02 Jul 202415.4715.5215.2615.4015.404,563,000
01 Jul 202415.6215.8915.2715.2915.295,280,900
28 Jun 202416.0816.0815.4115.4415.446,721,200
27 Jun 202416.2116.2615.8715.9815.989,107,700
26 Jun 202417.0917.1616.4116.4516.4510,342,300
25 Jun 202416.9417.3916.9117.2617.265,638,600
24 Jun 202417.7218.1917.6917.7917.795,856,400
21 Jun 202417.3118.1517.1218.1418.148,877,300
20 Jun 202417.3017.8816.7517.0517.0515,085,100
18 Jun 202415.4916.4815.4916.1816.187,389,500
17 Jun 202414.9415.8514.9415.7115.718,322,100
14 Jun 202414.6815.3914.5514.7314.738,906,700
13 Jun 202415.2916.3415.2115.5015.509,903,700
12 Jun 202414.4214.6114.2114.3914.394,425,900
11 Jun 202414.1714.1913.7813.9513.955,292,300
10 Jun 202414.0414.2813.8414.2014.205,116,600
07 Jun 202414.3414.4313.7813.9713.976,052,100
06 Jun 202415.0615.1514.7314.8114.814,581,600
05 Jun 202415.1615.3314.8915.2915.294,094,600
04 Jun 202414.8215.0914.7214.9114.914,712,700
03 Jun 202415.0215.2214.4614.7014.705,304,300
31 May 202414.2814.7114.2214.5214.524,763,900
30 May 202413.7614.5413.7114.4214.426,921,600
29 May 202413.7213.7413.4813.6513.654,638,200
28 May 202413.9914.1213.7513.9313.934,843,700
24 May 202413.8114.3913.7713.9413.947,323,400
23 May 202415.1615.6613.5113.7413.7414,378,300
22 May 202415.7416.2315.6615.6815.686,998,700
21 May 202415.4115.7415.2415.5315.535,833,800
20 May 202416.2416.4716.0116.1016.109,318,500
17 May 202416.5917.0416.3816.6916.697,717,200
16 May 202415.7716.3315.5016.2816.289,333,300
15 May 202415.9616.0315.5515.8415.845,412,100
14 May 202415.5915.8515.4015.6415.647,559,200
13 May 202414.7216.0814.7015.8115.8115,035,100
10 May 202413.9914.2613.8314.0714.076,016,600
09 May 202414.2814.4813.7914.0114.017,640,800
08 May 202413.6213.8213.4413.6613.664,849,900
07 May 202413.9414.0413.6913.8713.8711,093,500
06 May 202414.8914.9014.3114.7714.778,564,200
03 May 202414.9015.0914.6014.8314.837,355,600
02 May 202413.7314.9513.7014.7214.7216,163,800
01 May 202412.3313.0112.3112.7312.735,897,400
30 Apr 202412.9112.9612.5912.6412.645,590,900
29 Apr 202413.1913.4313.0613.3513.357,110,600
26 Apr 202413.1813.3613.0213.1213.128,496,700
25 Apr 202412.3812.6012.1512.5012.506,973,900
24 Apr 202412.4112.9012.3412.7512.7519,395,900
23 Apr 202411.1311.6311.1011.4911.4916,503,200
22 Apr 202411.1311.7711.0511.7411.747,179,000
19 Apr 202410.9511.0510.8410.9110.913,675,200
18 Apr 202411.0411.1810.9211.0711.073,972,700
17 Apr 202411.1711.2410.9711.0311.033,599,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...