BILI Quote, Trading Chart, Bilibili Inc.

home / stock / bili / bili quote

Stock Information
Company Name: Bilibili Inc.
Stock Symbol: BILI
Market: NASDAQ
Website: bilibili.com
Menu
BILI BILI Quote BILI Short BILI News BILI Articles BILI Message Board
Get BILI Alerts

News, Short Squeeze, Breakout and More Instantly...
BILI Quote
Last:$15.44
Change Percent:-0.63%
Open:$16.08
Previous Close:$15.44
High:$16.08
Low:$15.41
Volume:6,702,769
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BILI Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$16.08
Close:$15.44
High:$16.08
Low:$15.41
Volume:6,702,769
Date:2024-06-27
Open:$16.21
Close:$15.98
High:$16.26
Low:$15.87
Volume:9,107,717
Date:2024-06-26
Open:$17.09
Close:$16.45
High:$17.16
Low:$16.41
Volume:10,342,283
Date:2024-06-25
Open:$16.94
Close:$17.26
High:$17.39
Low:$16.91
Volume:5,638,632
Date:2024-06-24
Open:$17.72
Close:$17.79
High:$18.19
Low:$17.6913
Volume:5,856,418
Date:2024-06-21
Open:$17.31
Close:$18.14
High:$18.15
Low:$17.1201
Volume:8,877,262
Date:2024-06-20
Open:$17.302
Close:$17.05
High:$17.88
Low:$16.75
Volume:15,085,133
Date:2024-06-19
Open:$15.49
Close:$16.18
High:$16.475
Low:$15.49
Volume:7,389,542
Date:2024-06-18
Open:$15.49
Close:$16.18
High:$16.475
Low:$15.49
Volume:7,389,542
Date:2024-06-17
Open:$14.94
Close:$15.71
High:$15.85
Low:$14.94
Volume:8,322,056
Date:2024-06-14
Open:$14.68
Close:$14.73
High:$15.385
Low:$14.55
Volume:8,906,717
Date:2024-06-13
Open:$15.29
Close:$15.5
High:$16.34
Low:$15.21
Volume:9,903,746
Date:2024-06-12
Open:$14.42
Close:$14.39
High:$14.61
Low:$14.2084
Volume:4,425,948
Date:2024-06-11
Open:$14.17
Close:$13.95
High:$14.195
Low:$13.78
Volume:5,292,300
Date:2024-06-10
Open:$14.04
Close:$14.2
High:$14.28
Low:$13.84
Volume:5,116,587
Date:2024-06-07
Open:$14.34
Close:$13.97
High:$14.43
Low:$13.78
Volume:6,052,106
Date:2024-06-06
Open:$15.06
Close:$14.81
High:$15.155
Low:$14.725
Volume:4,581,580
Date:2024-06-05
Open:$15.16
Close:$15.29
High:$15.33
Low:$14.89
Volume:4,094,596
Date:2024-06-04
Open:$14.82
Close:$14.91
High:$15.09
Low:$14.72
Volume:4,712,749
Date:2024-06-03
Open:$15.02
Close:$14.7
High:$15.22
Low:$14.46
Volume:5,304,261