Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bilibili Inc ADR
(NQ:
BILI
)
13.94
+0.20 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
118.42
119.88
113.33
113.89
9,859,900
-5.11(-4.29%)
Jan 28, 2021
119.11
124.80
116.89
119.00
8,142,527
-1.43(-1.19%)
Jan 27, 2021
122.17
125.07
116.34
120.43
7,852,168
-5.57(-4.42%)
Jan 26, 2021
134.87
134.87
124.66
126.00
5,563,879
-8.27(-6.16%)
Jan 25, 2021
142.55
144.46
129.43
134.27
8,572,367
+0.52(+0.39%)
Jan 22, 2021
123.47
134.07
122.80
133.75
6,806,500
+9.87(+7.97%)
Jan 21, 2021
129.15
130.50
121.76
123.88
5,931,480
-3.92(-3.07%)
Jan 20, 2021
134.30
137.35
127.33
127.80
6,092,986
-0.08(-0.06%)
Jan 19, 2021
127.69
134.28
126.37
127.88
7,583,772
+5.25(+4.28%)
Jan 15, 2021
125.47
126.71
120.00
122.63
4,520,200
-0.59(-0.48%)
Jan 14, 2021
121.85
129.40
121.31
123.22
7,992,916
+3.91(+3.28%)
Jan 13, 2021
115.24
120.93
113.23
119.31
3,602,572
+3.87(+3.35%)
Jan 12, 2021
118.26
119.99
113.60
115.44
3,328,431
+2.97(+2.64%)
Jan 11, 2021
114.39
116.83
111.20
112.47
7,712,912
-6.00(-5.06%)
Jan 08, 2021
114.74
120.80
113.98
118.47
9,468,700
+7.07(+6.35%)
Jan 07, 2021
105.60
112.55
105.50
111.40
7,362,869
+5.80(+5.49%)
Jan 06, 2021
100.34
108.05
98.60
105.60
8,347,265
+3.14(+3.06%)
Jan 05, 2021
97.15
103.65
96.20
102.46
9,686,555
+7.72(+8.15%)
Jan 04, 2021
90.54
96.18
90.45
94.74
7,906,604
+9.02(+10.52%)
Dec 31, 2020
85.72
85.72
85.72
9,733,357
-8.63(-9.15%)
Dec 30, 2020
87.07
95.71
86.78
94.35
9,733,357
+11.90(+14.43%)
Dec 29, 2020
82.30
84.54
81.13
82.45
2,999,735
+1.07(+1.31%)
Dec 28, 2020
82.03
83.72
78.88
81.38
3,431,701
-0.63(-0.77%)
Dec 24, 2020
81.71
83.23
78.60
82.01
3,531,600
-0.77(-0.93%)
Dec 23, 2020
87.00
87.26
81.08
82.78
4,364,800
-3.10(-3.61%)
Dec 22, 2020
89.62
90.19
84.83
85.88
3,543,886
-1.73(-1.97%)
Dec 21, 2020
83.80
88.87
83.38
87.61
7,343,474
+2.93(+3.46%)
Dec 18, 2020
84.19
86.60
83.15
84.68
6,035,900
+2.49(+3.03%)
Dec 17, 2020
79.41
82.84
78.60
82.19
3,767,348
+3.36(+4.26%)
Dec 16, 2020
77.97
81.81
77.97
78.83
3,692,597
+2.17(+2.83%)
Dec 15, 2020
80.65
80.80
76.00
76.66
3,896,022
-1.54(-1.97%)
Dec 14, 2020
78.41
80.87
77.04
78.20
5,017,022
+2.29(+3.02%)
Dec 11, 2020
76.49
81.98
75.19
75.91
9,424,500
+0.20(+0.26%)
Dec 10, 2020
72.67
75.97
71.92
75.71
4,285,368
+2.65(+3.63%)
Dec 09, 2020
77.28
77.93
71.89
73.06
6,371,809
-2.24(-2.97%)
Dec 08, 2020
72.80
75.94
72.72
75.30
4,005,323
+2.75(+3.79%)
Dec 07, 2020
68.56
74.00
67.68
72.55
8,263,266
+4.76(+7.02%)
Dec 04, 2020
62.66
68.37
62.65
67.79
5,659,200
+5.46(+8.76%)
Dec 03, 2020
61.99
64.60
61.85
62.33
2,897,892
+0.54(+0.87%)
Dec 02, 2020
59.07
62.19
58.56
61.79
2,862,167
+0.97(+1.59%)
Dec 01, 2020
63.50
63.67
60.34
60.82
3,583,434
-2.04(-3.25%)
Nov 30, 2020
63.45
65.04
61.76
62.86
4,804,370
-2.00(-3.08%)
Nov 27, 2020
63.01
65.49
62.30
64.86
2,870,400
+2.85(+4.60%)
Nov 25, 2020
60.72
62.47
60.40
62.01
3,245,100
-0.83(-1.32%)
Nov 24, 2020
64.00
64.46
61.74
62.84
4,211,949
-0.48(-0.76%)
Nov 23, 2020
61.17
63.33
60.32
63.32
6,658,312
+3.32(+5.53%)
Nov 20, 2020
59.35
61.75
57.78
60.00
9,662,600
+1.54(+2.63%)
Nov 19, 2020
49.94
59.38
49.40
58.46
24,268,196
+10.61(+22.17%)
Nov 18, 2020
49.65
49.85
47.15
47.85
7,008,799
-2.20(-4.40%)
Nov 17, 2020
50.00
51.10
49.06
50.05
3,886,716
+0.00(+0.00%)
Nov 16, 2020
49.39
51.00
49.17
50.05
6,917,580
+1.15(+2.35%)
Nov 13, 2020
46.35
49.06
46.22
48.90
6,033,400
+3.00(+6.54%)
Nov 12, 2020
45.54
46.55
43.88
45.90
5,025,152
+1.70(+3.85%)
Nov 11, 2020
44.42
45.66
43.64
44.20
5,300,256
+0.50(+1.14%)
Nov 10, 2020
45.48
45.81
42.70
43.70
8,125,636
-2.34(-5.08%)
Nov 09, 2020
49.78
49.79
46.01
46.04
5,769,976
-2.83(-5.79%)
Nov 06, 2020
46.05
48.94
45.10
48.87
7,054,600
+2.81(+6.10%)
Nov 05, 2020
49.00
49.18
44.60
46.06
8,579,787
-2.10(-4.36%)
Nov 04, 2020
45.58
48.28
45.58
48.16
6,733,814
+3.54(+7.93%)
Nov 03, 2020
43.97
45.13
42.92
44.62
1,977,758
+0.16(+0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.