Bilibili Inc. (BILI) NASDAQ

22.56

+0.15(+0.67%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202522.8922.4122.4122.9422.082.2M
September 04, 202522.4222.522.522.6622.322.11M
September 03, 202522.2822.2822.2822.3622.022.51M
September 02, 202522.5722.4122.4122.5722.153.9M
August 29, 202523.323.2623.2623.5522.973.02M
August 28, 202522.1722.4222.4222.5922.082.24M
August 27, 202522.1722.4522.4522.522.052.51M
August 26, 202523.1422.7422.7423.222.623.48M
August 25, 202523.7623.2523.2523.8523.193.64M
August 22, 202523.8123.9823.9824.2523.585.69M
August 21, 202523.823.7623.7624.3723.47.34M
August 20, 202525.3125.3125.3125.3324.673.24M
August 19, 202525.2325.0725.0725.5524.852.68M
August 18, 202525.325.3525.3525.625.222.75M
August 15, 202524.4524.8524.8524.9324.433.31M
August 14, 202523.6523.8223.8224.0123.462.15M
August 13, 202524.2524.3724.3724.6324.13.68M
August 12, 202522.4722.8622.8622.9322.32.42M
August 11, 202523.3523.1323.1323.67231.98M
August 08, 202522.6422.7522.7522.8622.521.36M
August 07, 202523.0622.9922.9923.2622.723.68M
August 06, 202523.2923.3423.3423.522.973.21M
August 05, 202523.1422.922.923.2422.882.6M
August 04, 202522.5922.4422.4422.7722.252.23M
August 01, 202521.9621.8921.8922.121.522.67M
July 31, 202522.7222.8222.8223.0722.462.85M
July 30, 202522.4322.2822.2822.9522.023.9M
July 29, 202522.8322.4422.4422.8322.371.94M
July 28, 202523.2322.8422.8423.322.643.34M
July 25, 202523.423.3723.3723.4923.143.11M
July 24, 202524.0123.8823.8824.123.494.49M
July 23, 202525.125.0525.0525.3824.831.65M
July 22, 202524.524.7424.7424.7524.012.45M
July 21, 202525.1424.9524.9525.1724.92.03M
July 18, 202525.425.225.225.7425.143.5M
July 17, 202524.6424.5924.5924.7824.382.62M
July 16, 202524.0124.2624.2624.3223.792.8M
July 15, 202523.4923.9623.9624.1623.135.58M
July 14, 202521.8522.3222.3222.5721.84.26M
July 11, 202521.721.4621.4621.9821.33.01M
July 10, 202521.8321.8421.8421.8421.491.58M
July 09, 202522.2121.7721.7722.2721.582.64M
July 08, 202522.7222.5722.5722.8922.512.5M
July 07, 202522.1422.4822.4822.58225.5M
July 03, 202520.6920.8820.8820.9820.691.02M
July 02, 202520.9620.8420.8420.9820.571.88M
July 01, 202521.4221.3421.3421.4821.052.08M
June 30, 202521.3321.4521.4521.4720.863.18M
June 27, 202521.0321.4221.4221.4821.032.42M
June 26, 20252120.8220.822120.571.88M
June 25, 202520.7620.7820.7821.3420.514.45M
June 24, 202520.4220.720.720.820.242.24M
June 23, 202519.7219.9119.912019.661.99M
June 20, 202520.219.7419.7420.219.723.39M
June 18, 202520.3220.2520.2520.3820.052.76M
June 17, 202520.9320.620.621.1120.582.1M
June 16, 202520.8821.1521.1521.3420.884.63M
June 13, 202520.1120.0220.0220.3219.653.39M
June 12, 202520.8920.7420.7421.0620.673.58M
June 11, 20252121.0621.0621.2820.7610.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved