UK Markets close in 4 hrs 14 mins

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.27-0.06 (-0.26%)
At close: 04:00PM EST
23.17 -0.10 (-0.43%)
Pre-market: 07:01AM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023------
07 Feb 202324.0524.1722.4123.2723.279,604,000
06 Feb 202323.3323.6422.4623.3323.337,836,100
03 Feb 202325.0425.7024.2924.3324.335,398,500
02 Feb 202325.8526.0125.1525.6625.666,157,900
01 Feb 202325.7926.5324.9726.2526.257,538,400
31 Jan 202324.7925.8824.7325.0025.005,745,500
30 Jan 202325.4525.8024.5625.3225.3210,005,300
27 Jan 202327.6828.0526.9127.7827.785,419,300
26 Jan 202327.7328.1526.8728.0228.029,538,800
25 Jan 202325.4925.9424.9125.9125.914,108,400
24 Jan 202325.8026.2025.5725.6425.643,190,800
23 Jan 202325.7726.8125.4726.1826.185,680,500
20 Jan 202325.6025.9925.2225.3925.396,457,500
19 Jan 202326.0426.4524.4724.6524.657,937,200
18 Jan 202326.6727.2225.4025.4325.435,242,300
17 Jan 202327.2727.3825.9426.5426.546,312,300
13 Jan 202327.0328.0527.0127.9727.978,490,000
12 Jan 202326.4226.9325.2526.6826.687,326,800
11 Jan 202327.6727.7626.3426.9426.9410,614,800
10 Jan 202327.2627.6426.7927.5027.507,393,000
09 Jan 202327.2527.6126.6427.0027.0021,026,200
06 Jan 202328.3128.9827.5128.6528.658,171,600
05 Jan 202327.6429.4627.4129.2029.2010,745,300
04 Jan 202328.2528.8127.2028.3228.3214,454,200
03 Jan 202325.4827.6625.0027.0027.0017,735,600
30 Dec 202223.0224.1723.0223.6923.696,119,300
29 Dec 202223.1624.4322.2824.2924.299,302,000
28 Dec 202224.2824.5322.4722.7622.767,772,500
27 Dec 202223.3025.4423.1424.7524.7511,468,900
23 Dec 202223.7524.1822.8323.1723.175,217,400
22 Dec 202223.7024.1722.8723.6023.607,984,200
21 Dec 202221.9423.5821.6023.3423.346,577,400
20 Dec 202220.6822.5020.4822.1822.188,779,900
19 Dec 202223.0623.1320.7021.6621.669,592,600
16 Dec 202223.2724.2523.0023.0123.0110,440,600
15 Dec 202225.0925.2522.2922.5022.5013,074,900
14 Dec 202224.1625.0723.3724.5924.599,120,300
13 Dec 202225.0025.2523.4724.0924.0912,760,700
12 Dec 202224.8424.9221.8223.0023.0018,751,100
09 Dec 202224.5226.3124.4025.4125.4124,538,500
08 Dec 202223.7724.9122.8023.4023.4028,125,700
07 Dec 202219.6322.5019.5621.7221.7223,072,900
06 Dec 202219.9621.9018.8820.5620.5625,631,800
05 Dec 202222.3423.0119.3619.6919.6930,351,500
02 Dec 202216.6119.9916.5019.8419.8428,678,000
01 Dec 202216.6617.1816.3717.0217.027,135,500
30 Nov 202216.5117.7416.5117.3617.3625,309,000
29 Nov 202214.2915.7314.2715.4015.4034,611,900
28 Nov 202212.2213.1912.2112.5912.599,889,000
25 Nov 202212.6012.8912.2312.3312.336,214,800
23 Nov 202213.4613.6013.0213.2813.284,974,400
22 Nov 202212.9413.1812.6513.1513.156,163,100
21 Nov 202214.2114.2213.2213.5213.527,820,100
18 Nov 202215.4715.4714.1114.7214.7210,406,200
17 Nov 202214.9216.5314.6415.7915.7913,785,700
16 Nov 202215.9316.1015.3015.4615.4613,639,200
15 Nov 202214.9516.8814.7416.2816.2824,960,300
14 Nov 202213.1613.4912.7012.8812.887,220,900
11 Nov 202212.3312.8111.9112.6712.6710,533,700
10 Nov 202211.0312.0411.0211.7111.719,643,800
09 Nov 202210.7810.8510.0710.1710.179,154,000
08 Nov 202211.4011.6310.9011.5611.569,035,700
07 Nov 202212.3112.7311.4111.8211.8216,347,400
04 Nov 202211.0711.7410.4511.7111.7121,998,800
03 Nov 20228.889.738.839.539.538,010,700
02 Nov 20229.559.799.109.269.2610,879,200
01 Nov 20229.789.989.219.239.2312,662,300
31 Oct 20228.749.218.748.928.926,714,200
28 Oct 20228.968.998.528.958.959,410,700
27 Oct 20229.7710.229.509.529.5210,108,800
26 Oct 20229.7111.039.6410.4810.4815,888,300
25 Oct 20229.6410.039.499.939.9312,471,800
24 Oct 20229.169.538.239.199.1920,890,700
21 Oct 202210.7311.0810.4011.0511.057,502,600
20 Oct 202211.1011.7410.9411.0711.076,523,000
19 Oct 202211.6111.6611.0011.0311.039,143,500
18 Oct 202212.7012.8711.8912.2812.287,705,700
17 Oct 202211.7312.5011.7112.0912.099,941,400
14 Oct 202212.0412.2211.1711.1811.185,863,800
13 Oct 202211.4812.1511.0111.8711.879,479,200
12 Oct 202212.7312.9912.3312.4912.496,884,600
11 Oct 202213.0213.3212.6012.8012.809,363,600
10 Oct 202214.6214.6413.4113.8013.809,333,300
07 Oct 202215.6115.8815.1115.4515.455,199,100
06 Oct 202216.5616.8116.0216.0816.083,855,300
05 Oct 202216.4016.9816.3316.7516.753,955,400
04 Oct 202216.0417.1416.0417.0017.005,736,600
03 Oct 202215.4315.7315.2115.5915.592,994,000
30 Sept 202214.9015.5114.9015.3215.324,092,500
29 Sept 202215.5415.6814.9515.2515.254,854,700
28 Sept 202215.3616.2715.3616.1816.182,965,300
27 Sept 202216.3617.2415.9016.0016.003,750,100
26 Sept 202216.5716.8916.0716.0916.093,442,300
23 Sept 202215.9916.2315.7016.1816.184,877,800
22 Sept 202216.3516.9416.2616.4516.454,721,000
21 Sept 202216.3816.9816.0616.2416.245,908,200
20 Sept 202216.7917.1516.6416.7216.724,151,400
19 Sept 202216.5117.2316.3617.1917.193,296,900
16 Sept 202217.5717.7216.9517.0617.066,267,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...