Canada markets open in 19 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.47-0.38 (-2.56%)
At close: 04:00PM EDT
14.62 +0.15 (+1.04%)
Pre-Market: 09:11AM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202414.7515.1114.4514.4714.474,592,600
Jul 23, 202415.0015.0014.6214.8514.853,068,800
Jul 22, 202415.3915.6115.2315.3515.353,432,200
Jul 19, 202415.5115.5114.9515.0415.045,054,300
Jul 18, 202415.8216.0315.5015.5915.594,272,300
Jul 17, 202416.0316.0815.3615.5315.533,615,600
Jul 16, 202416.2216.2615.9216.1016.104,374,400
Jul 15, 202416.0116.2115.7315.8615.866,284,500
Jul 12, 202417.6017.8016.5816.7116.718,119,200
Jul 11, 202417.4817.7717.1417.6217.625,857,500
Jul 10, 202416.8317.0316.6816.9616.964,334,300
Jul 09, 202416.6217.1816.4917.1717.175,207,900
Jul 08, 202415.9616.5215.7916.4416.4410,638,100
Jul 05, 202415.8216.0615.2616.0516.054,812,300
Jul 03, 202415.6816.1515.6116.1116.115,038,300
Jul 02, 202415.4715.5215.2615.4015.404,563,000
Jul 01, 202415.6215.8915.2715.2915.295,280,900
Jun 28, 202416.0816.0815.4115.4415.446,721,200
Jun 27, 202416.2116.2615.8715.9815.989,107,700
Jun 26, 202417.0917.1616.4116.4516.4510,342,300
Jun 25, 202416.9417.3916.9117.2617.265,638,600
Jun 24, 202417.7218.1917.6917.7917.795,856,400
Jun 21, 202417.3118.1517.1218.1418.148,877,300
Jun 20, 202417.3017.8816.7517.0517.0515,085,100
Jun 18, 202415.4916.4815.4916.1816.187,389,500
Jun 17, 202414.9415.8514.9415.7115.718,322,100
Jun 14, 202414.6815.3914.5514.7314.738,906,700
Jun 13, 202415.2916.3415.2115.5015.509,903,700
Jun 12, 202414.4214.6114.2114.3914.394,425,900
Jun 11, 202414.1714.1913.7813.9513.955,292,300
Jun 10, 202414.0414.2813.8414.2014.205,116,600
Jun 07, 202414.3414.4313.7813.9713.976,052,100
Jun 06, 202415.0615.1514.7314.8114.814,581,600
Jun 05, 202415.1615.3314.8915.2915.294,094,600
Jun 04, 202414.8215.0914.7214.9114.914,712,700
Jun 03, 202415.0215.2214.4614.7014.705,304,300
May 31, 202414.2814.7114.2214.5214.524,763,900
May 30, 202413.7614.5413.7114.4214.426,921,600
May 29, 202413.7213.7413.4813.6513.654,638,200
May 28, 202413.9914.1213.7513.9313.934,843,700
May 24, 202413.8114.3913.7713.9413.947,323,400
May 23, 202415.1615.6613.5113.7413.7414,378,300
May 22, 202415.7416.2315.6615.6815.686,998,700
May 21, 202415.4115.7415.2415.5315.535,833,800
May 20, 202416.2416.4716.0116.1016.109,318,500
May 17, 202416.5917.0416.3816.6916.697,717,200
May 16, 202415.7716.3315.5016.2816.289,333,300
May 15, 202415.9616.0315.5515.8415.845,412,100
May 14, 202415.5915.8515.4015.6415.647,559,200
May 13, 202414.7216.0814.7015.8115.8115,035,100
May 10, 202413.9914.2613.8314.0714.076,016,600
May 09, 202414.2814.4813.7914.0114.017,640,800
May 08, 202413.6213.8213.4413.6613.664,849,900
May 07, 202413.9414.0413.6913.8713.8711,093,500
May 06, 202414.8914.9014.3114.7714.778,564,200
May 03, 202414.9015.0914.6014.8314.837,355,600
May 02, 202413.7314.9513.7014.7214.7216,163,800
May 01, 202412.3313.0112.3112.7312.735,897,400
Apr 30, 202412.9112.9612.5912.6412.645,590,900
Apr 29, 202413.1913.4313.0613.3513.357,110,600
Apr 26, 202413.1813.3613.0213.1213.128,496,700
Apr 25, 202412.3812.6012.1512.5012.506,973,900
Apr 24, 202412.4112.9012.3412.7512.7519,395,900
Apr 23, 202411.1311.6311.1011.4911.4916,503,200
Apr 22, 202411.1311.7711.0511.7411.747,179,000
Apr 19, 202410.9511.0510.8410.9110.913,675,200
Apr 18, 202411.0411.1810.9211.0711.073,972,700
Apr 17, 202411.1711.2410.9711.0311.033,599,400
Apr 16, 202411.0911.1610.8710.9910.993,930,600
Apr 15, 202411.6011.7211.1811.2611.266,543,900
Apr 12, 202411.9511.9511.4811.4811.485,475,900
Apr 11, 202412.0512.5112.0012.2312.236,169,800
Apr 10, 202411.7511.9411.5211.6811.685,266,500
Apr 09, 202411.4211.9511.4011.9311.939,070,600
Apr 08, 202410.9411.2710.9311.0811.083,359,000
Apr 05, 202410.9410.9810.7810.8710.872,736,500
Apr 04, 202411.4111.4511.0111.0611.063,792,200
Apr 03, 202411.2911.3911.1811.3311.333,159,600
Apr 02, 202411.4211.8211.3411.5311.538,081,800
Apr 01, 202411.4811.7211.1511.1611.166,457,800
Mar 28, 202411.2811.4311.1611.2011.207,606,100
Mar 27, 202410.4211.0410.3711.0311.039,653,400
Mar 26, 202410.7410.7610.4210.4710.476,511,700
Mar 25, 202410.8810.9010.6910.7410.747,459,900
Mar 22, 202410.9911.1410.8510.9310.938,084,300
Mar 21, 202411.2111.4811.1011.2011.2027,440,600
Mar 20, 202412.1812.3111.9812.2812.284,586,300
Mar 19, 202411.7011.8511.5311.8311.832,605,800
Mar 18, 202411.9912.1211.4811.8411.846,224,100
Mar 15, 202411.7912.0311.6711.7811.785,106,800
Mar 14, 202412.5012.5011.3411.6611.6613,736,800
Mar 13, 202412.8413.2012.4512.5112.518,397,300
Mar 12, 202412.9713.1912.5112.6912.6911,117,300
Mar 11, 202411.9612.8611.9312.6112.6115,055,400
Mar 08, 202410.6411.2310.6211.1311.139,389,300
Mar 07, 20249.8910.789.8610.6010.6016,194,400
Mar 06, 202410.8011.1910.7910.8110.8113,290,200
Mar 05, 202410.2410.599.9910.1610.166,173,800
Mar 04, 202410.3010.8210.1010.3710.379,995,400
Mar 01, 20249.9710.229.9610.0510.055,081,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...