Is your landlord putting up your rent?

Here's what you need to know

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	24.05	24.17	22.41	23.27	23.27	9,604,000
06 Feb 2023	23.33	23.64	22.46	23.33	23.33	7,836,100
03 Feb 2023	25.04	25.70	24.29	24.33	24.33	5,398,500
02 Feb 2023	25.85	26.01	25.15	25.66	25.66	6,157,900
01 Feb 2023	25.79	26.53	24.97	26.25	26.25	7,538,400
31 Jan 2023	24.79	25.88	24.73	25.00	25.00	5,745,500
30 Jan 2023	25.45	25.80	24.56	25.32	25.32	10,005,300
27 Jan 2023	27.68	28.05	26.91	27.78	27.78	5,419,300
26 Jan 2023	27.73	28.15	26.87	28.02	28.02	9,538,800
25 Jan 2023	25.49	25.94	24.91	25.91	25.91	4,108,400
24 Jan 2023	25.80	26.20	25.57	25.64	25.64	3,190,800
23 Jan 2023	25.77	26.81	25.47	26.18	26.18	5,680,500
20 Jan 2023	25.60	25.99	25.22	25.39	25.39	6,457,500
19 Jan 2023	26.04	26.45	24.47	24.65	24.65	7,937,200
18 Jan 2023	26.67	27.22	25.40	25.43	25.43	5,242,300
17 Jan 2023	27.27	27.38	25.94	26.54	26.54	6,312,300
13 Jan 2023	27.03	28.05	27.01	27.97	27.97	8,490,000
12 Jan 2023	26.42	26.93	25.25	26.68	26.68	7,326,800
11 Jan 2023	27.67	27.76	26.34	26.94	26.94	10,614,800
10 Jan 2023	27.26	27.64	26.79	27.50	27.50	7,393,000
09 Jan 2023	27.25	27.61	26.64	27.00	27.00	21,026,200
06 Jan 2023	28.31	28.98	27.51	28.65	28.65	8,171,600
05 Jan 2023	27.64	29.46	27.41	29.20	29.20	10,745,300
04 Jan 2023	28.25	28.81	27.20	28.32	28.32	14,454,200
03 Jan 2023	25.48	27.66	25.00	27.00	27.00	17,735,600
30 Dec 2022	23.02	24.17	23.02	23.69	23.69	6,119,300
29 Dec 2022	23.16	24.43	22.28	24.29	24.29	9,302,000
28 Dec 2022	24.28	24.53	22.47	22.76	22.76	7,772,500
27 Dec 2022	23.30	25.44	23.14	24.75	24.75	11,468,900
23 Dec 2022	23.75	24.18	22.83	23.17	23.17	5,217,400
22 Dec 2022	23.70	24.17	22.87	23.60	23.60	7,984,200
21 Dec 2022	21.94	23.58	21.60	23.34	23.34	6,577,400
20 Dec 2022	20.68	22.50	20.48	22.18	22.18	8,779,900
19 Dec 2022	23.06	23.13	20.70	21.66	21.66	9,592,600
16 Dec 2022	23.27	24.25	23.00	23.01	23.01	10,440,600
15 Dec 2022	25.09	25.25	22.29	22.50	22.50	13,074,900
14 Dec 2022	24.16	25.07	23.37	24.59	24.59	9,120,300
13 Dec 2022	25.00	25.25	23.47	24.09	24.09	12,760,700
12 Dec 2022	24.84	24.92	21.82	23.00	23.00	18,751,100
09 Dec 2022	24.52	26.31	24.40	25.41	25.41	24,538,500
08 Dec 2022	23.77	24.91	22.80	23.40	23.40	28,125,700
07 Dec 2022	19.63	22.50	19.56	21.72	21.72	23,072,900
06 Dec 2022	19.96	21.90	18.88	20.56	20.56	25,631,800
05 Dec 2022	22.34	23.01	19.36	19.69	19.69	30,351,500
02 Dec 2022	16.61	19.99	16.50	19.84	19.84	28,678,000
01 Dec 2022	16.66	17.18	16.37	17.02	17.02	7,135,500
30 Nov 2022	16.51	17.74	16.51	17.36	17.36	25,309,000
29 Nov 2022	14.29	15.73	14.27	15.40	15.40	34,611,900
28 Nov 2022	12.22	13.19	12.21	12.59	12.59	9,889,000
25 Nov 2022	12.60	12.89	12.23	12.33	12.33	6,214,800
23 Nov 2022	13.46	13.60	13.02	13.28	13.28	4,974,400
22 Nov 2022	12.94	13.18	12.65	13.15	13.15	6,163,100
21 Nov 2022	14.21	14.22	13.22	13.52	13.52	7,820,100
18 Nov 2022	15.47	15.47	14.11	14.72	14.72	10,406,200
17 Nov 2022	14.92	16.53	14.64	15.79	15.79	13,785,700
16 Nov 2022	15.93	16.10	15.30	15.46	15.46	13,639,200
15 Nov 2022	14.95	16.88	14.74	16.28	16.28	24,960,300
14 Nov 2022	13.16	13.49	12.70	12.88	12.88	7,220,900
11 Nov 2022	12.33	12.81	11.91	12.67	12.67	10,533,700
10 Nov 2022	11.03	12.04	11.02	11.71	11.71	9,643,800
09 Nov 2022	10.78	10.85	10.07	10.17	10.17	9,154,000
08 Nov 2022	11.40	11.63	10.90	11.56	11.56	9,035,700
07 Nov 2022	12.31	12.73	11.41	11.82	11.82	16,347,400
04 Nov 2022	11.07	11.74	10.45	11.71	11.71	21,998,800
03 Nov 2022	8.88	9.73	8.83	9.53	9.53	8,010,700
02 Nov 2022	9.55	9.79	9.10	9.26	9.26	10,879,200
01 Nov 2022	9.78	9.98	9.21	9.23	9.23	12,662,300
31 Oct 2022	8.74	9.21	8.74	8.92	8.92	6,714,200
28 Oct 2022	8.96	8.99	8.52	8.95	8.95	9,410,700
27 Oct 2022	9.77	10.22	9.50	9.52	9.52	10,108,800
26 Oct 2022	9.71	11.03	9.64	10.48	10.48	15,888,300
25 Oct 2022	9.64	10.03	9.49	9.93	9.93	12,471,800
24 Oct 2022	9.16	9.53	8.23	9.19	9.19	20,890,700
21 Oct 2022	10.73	11.08	10.40	11.05	11.05	7,502,600
20 Oct 2022	11.10	11.74	10.94	11.07	11.07	6,523,000
19 Oct 2022	11.61	11.66	11.00	11.03	11.03	9,143,500
18 Oct 2022	12.70	12.87	11.89	12.28	12.28	7,705,700
17 Oct 2022	11.73	12.50	11.71	12.09	12.09	9,941,400
14 Oct 2022	12.04	12.22	11.17	11.18	11.18	5,863,800
13 Oct 2022	11.48	12.15	11.01	11.87	11.87	9,479,200
12 Oct 2022	12.73	12.99	12.33	12.49	12.49	6,884,600
11 Oct 2022	13.02	13.32	12.60	12.80	12.80	9,363,600
10 Oct 2022	14.62	14.64	13.41	13.80	13.80	9,333,300
07 Oct 2022	15.61	15.88	15.11	15.45	15.45	5,199,100
06 Oct 2022	16.56	16.81	16.02	16.08	16.08	3,855,300
05 Oct 2022	16.40	16.98	16.33	16.75	16.75	3,955,400
04 Oct 2022	16.04	17.14	16.04	17.00	17.00	5,736,600
03 Oct 2022	15.43	15.73	15.21	15.59	15.59	2,994,000
30 Sept 2022	14.90	15.51	14.90	15.32	15.32	4,092,500
29 Sept 2022	15.54	15.68	14.95	15.25	15.25	4,854,700
28 Sept 2022	15.36	16.27	15.36	16.18	16.18	2,965,300
27 Sept 2022	16.36	17.24	15.90	16.00	16.00	3,750,100
26 Sept 2022	16.57	16.89	16.07	16.09	16.09	3,442,300
23 Sept 2022	15.99	16.23	15.70	16.18	16.18	4,877,800
22 Sept 2022	16.35	16.94	16.26	16.45	16.45	4,721,000
21 Sept 2022	16.38	16.98	16.06	16.24	16.24	5,908,200
20 Sept 2022	16.79	17.15	16.64	16.72	16.72	4,151,400
19 Sept 2022	16.51	17.23	16.36	17.19	17.19	3,296,900
16 Sept 2022	17.57	17.72	16.95	17.06	17.06	6,267,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,919.28+54.57(+0.69%)

FTSE 25020,427.12+238.12(+1.18%)

AIM884.00+4.87(+0.55%)

GBP/EUR1.1262+0.0032(+0.29%)

GBP/USD1.2107+0.0055(+0.4528%)

BTC-GBP19,146.97+65.67(+0.34%)

Is your landlord putting up your rent?

Bilibili Inc. (BILI)

FTSE 100
7,919.28
+54.57(+0.69%)

FTSE 250
20,427.12
+238.12(+1.18%)

AIM
884.00
+4.87(+0.55%)

GBP/EUR
1.1262
+0.0032(+0.29%)

GBP/USD
1.2107
+0.0055(+0.4528%)

BTC-GBP
19,146.97
+65.67(+0.34%)