Advertisement
U.S. markets open in 1 hour 42 minutes

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
10.31+0.18 (+1.78%)
At close: 04:00PM EST
9.92 -0.39 (-3.78%)
Pre-Market: 07:47AM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202410.4010.4710.2510.3110.314,229,500
Feb 26, 202410.1010.2310.0210.1310.133,743,500
Feb 23, 202410.2810.379.8710.0210.025,447,700
Feb 22, 202410.3510.4410.0610.2810.284,495,300
Feb 21, 202410.4510.6310.2610.3110.314,385,200
Feb 20, 202410.1610.239.9610.2010.204,619,800
Feb 16, 202410.4310.7210.3210.3610.366,289,300
Feb 15, 202410.0510.159.9410.1410.143,049,500
Feb 14, 20249.8810.109.8510.0310.034,117,100
Feb 13, 20249.8910.079.609.639.634,902,000
Feb 12, 20249.9510.509.9310.2010.204,604,500
Feb 09, 20249.789.939.539.889.884,385,800
Feb 08, 20249.729.919.559.739.735,580,700
Feb 07, 20249.499.819.379.749.748,956,600
Feb 06, 20249.7010.269.5010.2010.2013,704,100
Feb 05, 20249.039.168.879.099.095,665,000
Feb 02, 20249.109.128.868.948.945,631,000
Feb 01, 20249.339.559.259.359.357,782,200
Jan 31, 20248.829.368.819.079.078,689,700
Jan 30, 20249.039.188.968.988.986,243,000
Jan 29, 20249.519.549.129.429.426,145,100
Jan 26, 20249.399.689.389.559.553,255,800
Jan 25, 20249.949.999.609.649.646,987,100
Jan 24, 202410.6510.729.8710.0110.0112,202,000
Jan 23, 20249.9110.659.7810.0510.0522,059,400
Jan 22, 20248.909.388.809.219.218,079,300
Jan 19, 20249.489.519.139.419.419,084,400
Jan 18, 20249.9710.069.649.709.705,085,000
Jan 17, 20249.509.899.499.819.817,008,200
Jan 16, 202410.3310.409.9410.0410.047,232,800
Jan 12, 202410.8410.9810.6410.6510.653,272,800
Jan 11, 202411.0411.1310.6510.9010.905,548,300
Jan 10, 202410.9311.0210.7210.7810.783,554,900
Jan 09, 202410.8510.9610.8110.8510.853,711,400
Jan 08, 202410.7811.1710.7611.1211.124,345,900
Jan 05, 202411.5811.5811.0811.1211.127,333,800
Jan 04, 202411.9112.0011.6911.6911.694,737,100
Jan 03, 202411.6112.0911.4912.0712.076,399,500
Jan 02, 202411.9411.9611.5511.6111.615,679,500
Dec 29, 202312.0612.3211.9112.1712.176,454,700
Dec 28, 202311.5712.2511.5011.8411.8411,959,300
Dec 27, 202311.1511.2110.9711.1211.124,669,300
Dec 26, 202311.2511.3711.0911.2211.223,155,200
Dec 22, 202310.4211.2810.4111.0011.009,843,700
Dec 21, 202311.4111.5811.2611.5711.574,236,200
Dec 20, 202311.4211.6010.9911.0011.006,687,400
Dec 19, 202311.4311.8511.4311.7911.793,795,800
Dec 18, 202311.6911.7111.3211.4111.415,561,200
Dec 15, 202312.2712.3011.9011.9611.965,736,200
Dec 14, 202312.0812.2111.8312.0112.018,306,300
Dec 13, 202312.1412.2511.7812.2112.217,066,200
Dec 12, 202312.2512.3112.0612.2812.283,354,800
Dec 11, 202311.8412.2711.7712.2212.223,199,900
Dec 08, 202312.0012.0411.7911.9311.933,216,600
Dec 07, 202311.8612.1011.8112.0012.003,696,900
Dec 06, 202311.8011.9511.6711.7411.746,124,100
Dec 05, 202311.2511.4811.2211.4111.413,286,600
Dec 04, 202311.2311.5611.1311.5311.535,411,800
Dec 01, 202311.1511.5710.9211.5111.518,593,400
Nov 30, 202311.5611.5811.2211.3311.3311,341,400
Nov 29, 202312.9012.9311.6111.8611.8624,348,500
Nov 28, 202313.4313.5813.2213.3413.347,962,600
Nov 27, 202313.9813.9813.6713.6913.693,584,300
Nov 24, 202313.9314.1813.8914.1414.141,745,200
Nov 22, 202314.2014.2913.9114.0114.012,367,500
Nov 21, 202314.3514.4514.0014.1614.164,751,600
Nov 20, 202314.2014.9114.1714.5714.575,625,700
Nov 17, 202313.9814.2713.7213.9913.994,810,000
Nov 16, 202314.3314.5013.8814.0414.048,522,500
Nov 15, 202315.1315.6514.8615.2015.206,752,400
Nov 14, 202314.7714.8814.4014.7914.796,191,500
Nov 13, 202314.4514.5714.0614.3514.353,415,900
Nov 10, 202314.1014.2113.8014.1614.163,909,600
Nov 09, 202314.6414.8114.1314.2014.205,316,700
Nov 08, 202314.4214.8614.4014.5514.555,175,700
Nov 07, 202314.7414.7714.1514.4014.407,034,700
Nov 06, 202315.1015.1314.4114.5414.547,575,300
Nov 03, 202314.4914.8514.4514.6914.696,113,300
Nov 02, 202313.6314.0113.6013.8613.865,054,600
Nov 01, 202313.1613.2912.9013.2013.203,317,300
Oct 31, 202313.4813.6613.0713.4313.436,535,100
Oct 30, 202313.8614.0613.6813.8813.885,300,900
Oct 27, 202313.6613.7913.2813.3013.304,304,700
Oct 26, 202313.1013.4413.0013.2513.253,998,200
Oct 25, 202313.2213.3112.8413.0413.045,636,400
Oct 24, 202312.8014.0412.7913.5713.579,345,700
Oct 23, 202312.3812.9012.1412.6412.643,458,900
Oct 20, 202312.4812.6012.3612.5112.514,219,800
Oct 19, 202312.6612.9212.6312.7112.714,078,100
Oct 18, 202313.2513.3912.5512.8712.877,283,600
Oct 17, 202313.2513.6513.2213.4413.442,558,200
Oct 16, 202313.4113.6813.1313.6213.623,447,200
Oct 13, 202313.6713.8913.5213.6613.663,294,600
Oct 12, 202314.7014.7213.7613.9713.977,028,500
Oct 11, 202314.6115.3014.5614.6514.6510,697,600
Oct 10, 202313.7114.7813.6614.3314.3313,675,400
Oct 09, 202313.3513.3713.0213.2813.283,871,000
Oct 06, 202313.3513.7713.3313.5713.575,538,700
Oct 05, 202313.1113.1812.9713.1413.142,401,000
Oct 04, 202313.3813.4413.1213.3113.313,275,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...