Bilibili Inc. (BILI) NASDAQ

25.35

+0.5(+2.01%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 202519.3919.4519.4519.4719.242.21M
June 09, 202519.0519.4519.4519.5718.954.35M
June 06, 202518.5218.7518.7518.7618.263.42M
June 05, 202518.618.4818.4818.7318.332.93M
June 04, 202518.1518.2718.2718.4918.122.8M
June 03, 202518.33181818.3617.814.39M
June 02, 202518.1618.4618.4618.4918.061.91M
May 30, 202518.4918.318.318.5317.945.55M
May 29, 202519.3719.0719.0719.5118.993.44M
May 28, 202519.2219.1219.1219.2819.062.7M
May 27, 202518.919.4319.4319.6518.835.67M
May 23, 202518.4718.9318.9319.0318.365.18M
May 22, 202517.8118.3518.3518.4117.665.37M
May 21, 202518.1318.2218.2218.7217.919.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved