Australia markets closed

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.80-3.35 (-3.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021108.00108.18104.19105.80105.803,721,500
08 Apr 2021110.11110.86108.15109.15109.152,630,600
07 Apr 2021109.26110.52106.19106.75106.757,207,900
06 Apr 2021110.00115.28109.78114.15114.153,521,000
05 Apr 2021112.62113.30107.77110.42110.422,872,900
01 Apr 2021113.09117.88110.85111.98111.985,500,900
31 Mar 2021107.60108.38104.20107.06107.064,572,900
30 Mar 2021101.53107.26100.04105.05105.055,813,800
29 Mar 202199.33104.0598.10101.54101.5415,293,000
26 Mar 202195.49101.7491.2697.0897.089,632,500
25 Mar 202190.8596.8990.0095.6595.656,910,300
24 Mar 2021104.73106.0094.5995.7095.7014,206,700
23 Mar 2021105.63107.50104.95105.99105.995,330,700
22 Mar 2021109.35110.25104.31106.88106.885,604,700
19 Mar 2021108.95111.20107.12108.86108.863,863,600
18 Mar 2021110.50113.68108.38108.82108.823,617,000
17 Mar 2021111.49112.25103.73111.35111.357,686,500
16 Mar 2021116.30119.83111.78113.31113.317,668,000
15 Mar 2021107.71112.80107.20111.65111.653,421,100
12 Mar 2021106.18110.88105.53109.99109.994,173,700
11 Mar 2021112.85114.47108.11110.44110.449,029,500
10 Mar 2021110.62112.66101.81103.10103.109,284,000
09 Mar 2021104.15110.79104.01107.40107.4011,646,100
08 Mar 2021111.00114.0097.4198.5998.5916,323,000
05 Mar 2021128.39128.39110.00118.84118.8412,024,400
04 Mar 2021134.66136.39122.00126.66126.6611,264,000
03 Mar 2021140.55145.91137.00138.78138.785,644,300
02 Mar 2021139.92144.45137.00137.94137.944,710,400
01 Mar 2021132.95145.49130.53144.67144.677,999,100
26 Feb 2021132.04136.09121.09125.97125.979,150,000
25 Feb 2021140.69147.71130.40131.84131.8418,432,300
24 Feb 2021126.70128.65118.83127.14127.146,652,100
23 Feb 2021125.30129.97114.98129.26129.269,044,200
22 Feb 2021135.88139.93128.20129.11129.117,583,300
19 Feb 2021146.89151.79141.97143.60143.604,785,400
18 Feb 2021140.00144.40139.21143.47143.473,901,200
17 Feb 2021149.29153.57143.80146.84146.844,580,900
16 Feb 2021156.39157.40145.37148.84148.845,417,000
12 Feb 2021144.98155.04144.70153.12153.122,657,200
11 Feb 2021156.45157.66148.39148.52148.524,820,000
10 Feb 2021135.50157.62133.70156.37156.3712,312,100
09 Feb 2021143.67146.98138.38140.12140.125,741,000
08 Feb 2021141.00146.22140.38144.04144.044,493,300
05 Feb 2021143.30144.04134.22138.98138.986,685,400
04 Feb 2021150.35150.35140.18142.57142.579,308,400
03 Feb 2021133.27136.50129.35135.19135.196,209,200
02 Feb 2021127.99131.99121.62129.98129.986,234,400
01 Feb 2021120.98122.33116.81121.64121.648,453,000
29 Jan 2021118.38119.88113.33113.89113.899,860,000
28 Jan 2021119.11124.80116.89119.00119.008,159,400
27 Jan 2021122.17125.07116.34120.43120.437,901,400
26 Jan 2021134.87134.87124.66126.00126.005,582,600
25 Jan 2021142.55144.46129.43134.27134.278,581,200
22 Jan 2021123.47134.07122.80133.75133.756,806,500
21 Jan 2021129.15130.50121.76123.88123.885,942,300
20 Jan 2021134.30137.35127.33127.80127.806,129,800
19 Jan 2021127.69134.28126.37127.88127.887,757,100
15 Jan 2021125.47126.71120.00122.63122.634,520,300
14 Jan 2021121.85129.40121.31123.22123.228,002,000
13 Jan 2021115.24120.93113.23119.31119.313,608,600
12 Jan 2021118.26119.99113.60115.44115.443,335,900
11 Jan 2021114.39116.83111.20112.47112.477,728,500
08 Jan 2021114.74120.80113.98118.47118.479,468,800
07 Jan 2021105.60112.55105.50111.40111.407,374,200
06 Jan 2021100.34108.0598.60105.60105.608,360,700
05 Jan 202197.15103.6596.20102.46102.469,699,100
04 Jan 202190.5496.1890.4594.7494.747,914,500
31 Dec 202094.5094.5085.0985.7285.7211,629,200
30 Dec 202087.0795.7186.7894.3594.359,775,600
29 Dec 202082.3084.5481.1382.4582.453,004,800
28 Dec 202082.0383.7278.8881.3881.383,433,100
24 Dec 202081.7183.2378.6082.0182.013,531,700
23 Dec 202087.0087.2681.0882.7882.784,371,600
22 Dec 202089.6290.1984.8385.8885.883,543,500
21 Dec 202083.8088.8783.3887.6187.617,351,700
18 Dec 202084.1986.6083.1584.6884.686,035,900
17 Dec 202079.4182.8478.6082.1982.193,776,100
16 Dec 202077.9781.8177.9778.8378.833,695,300
15 Dec 202080.6580.8076.0076.6676.663,899,900
14 Dec 202078.4180.8777.0478.2078.205,022,600
11 Dec 202076.4981.9875.1975.9175.919,424,500
10 Dec 202072.6775.9771.9275.7175.714,289,000
09 Dec 202077.2877.9371.8973.0673.066,385,900
08 Dec 202072.8075.9472.7275.3075.304,010,400
07 Dec 202068.5674.0067.6872.5572.558,277,200
04 Dec 202062.6668.3762.6567.7967.795,659,300
03 Dec 202061.9964.6061.8562.3362.332,886,100
02 Dec 202059.0762.1958.5661.7961.792,865,600
01 Dec 202063.5063.6760.3460.8260.823,589,700
30 Nov 202063.4565.0461.7662.8662.864,807,600
27 Nov 202063.0165.4962.3064.8664.862,870,400
25 Nov 202060.7262.4760.4062.0162.013,245,100
24 Nov 202064.0064.4661.7462.8462.844,211,900
23 Nov 202061.1763.3360.3263.3263.326,675,200
20 Nov 202059.3561.7557.7860.0060.009,657,200
19 Nov 202049.9459.3849.4058.4658.4624,293,000
18 Nov 202049.6549.8547.1547.8547.857,235,200
17 Nov 202050.0051.1049.0650.0550.053,893,700
16 Nov 202049.3951.0049.1750.0550.056,925,800
13 Nov 202046.3549.0646.2248.9048.906,010,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...