Canada markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.12-0.25 (-1.63%)
At close: 04:00PM EDT
15.11 -0.01 (-0.07%)
After hours: 07:50PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202415.1615.2814.9215.1215.122,397,100
Sept 05, 202415.4015.7015.3015.3715.374,115,000
Sept 04, 202414.9615.3614.8515.0315.035,749,300
Sept 03, 202414.3814.9514.0814.6114.615,927,800
Aug 30, 202414.6814.8314.1914.3814.383,167,700
Aug 29, 202414.3514.4614.1114.2314.233,041,600
Aug 28, 202414.3514.3513.6013.6613.663,653,200
Aug 27, 202414.4314.5914.2514.4714.474,059,600
Aug 26, 202414.4114.4213.8514.2614.267,832,200
Aug 23, 202413.6615.0513.6614.9414.9414,321,300
Aug 22, 202414.7915.1912.7212.9612.9618,371,900
Aug 21, 202413.7514.0913.6514.0214.024,502,300
Aug 20, 202413.8914.1313.8413.9513.955,395,900
Aug 19, 202414.0014.4514.0014.3114.314,858,100
Aug 16, 202413.5713.9113.5113.8413.843,685,700
Aug 15, 202413.3613.5813.2513.3913.395,977,100
Aug 14, 202413.7813.8613.0913.1113.116,160,300
Aug 13, 202413.7214.1913.6913.9913.996,198,500
Aug 12, 202413.4813.5613.2813.4913.495,400,000
Aug 09, 202414.5414.5413.6813.8613.867,205,300
Aug 08, 202414.7514.8714.2914.5914.597,498,500
Aug 07, 202415.7315.7614.9514.9714.975,777,300
Aug 06, 202415.6915.8615.2315.6715.674,894,400
Aug 05, 202415.1416.1715.0715.9915.997,537,700
Aug 02, 202415.0915.5614.9315.5015.503,828,400
Aug 01, 202415.4815.5315.0315.2315.233,641,200
Jul 31, 202415.6515.8515.0915.1515.153,880,200
Jul 30, 202415.0315.0814.8114.9214.922,390,100
Jul 29, 202414.9915.2714.9515.1315.133,029,500
Jul 26, 202414.7315.3014.7214.9414.944,102,500
Jul 25, 202414.7214.8814.5214.6114.614,629,000
Jul 24, 202414.7515.1114.4514.4714.474,598,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...