Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bilibili Inc ADR (NQ: BILI )

12.74 +0.10 (+0.83%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.02 24.17 23.02 23.69 6,127,538 -0.60(-2.47%)
Dec 29, 2022 23.16 24.43 22.28 24.29 9,290,294 +1.53(+6.72%)
Dec 28, 2022 24.28 24.53 22.47 22.76 7,762,598 -1.99(-8.04%)
Dec 27, 2022 23.30 25.44 23.14 24.75 11,451,790 +1.58(+6.82%)
Dec 23, 2022 23.75 24.18 22.83 23.17 5,217,396 -0.43(-1.82%)
Dec 22, 2022 23.70 24.17 22.87 23.60 7,967,056 +0.26(+1.11%)
Dec 21, 2022 21.94 23.57 21.60 23.34 6,546,655 +1.16(+5.23%)
Dec 20, 2022 20.68 22.50 20.48 22.18 8,763,598 +0.52(+2.40%)
Dec 19, 2022 23.06 23.06 20.70 21.66 9,557,966 -1.35(-5.87%)
Dec 16, 2022 23.27 24.25 23.00 23.01 10,443,401 +0.51(+2.27%)
Dec 15, 2022 25.09 25.25 22.29 22.50 13,033,985 -2.09(-8.50%)
Dec 14, 2022 24.16 25.07 23.37 24.59 9,106,291 +0.50(+2.08%)
Dec 13, 2022 25.00 25.25 23.46 24.09 13,548,807 +1.09(+4.74%)
Dec 12, 2022 24.84 24.93 21.82 23.00 18,684,068 -2.41(-9.48%)
Dec 09, 2022 24.52 26.30 24.39 25.41 24,538,532 +2.01(+8.59%)
Dec 08, 2022 23.77 24.91 22.80 23.40 28,025,112 +1.68(+7.73%)
Dec 07, 2022 19.63 22.50 19.56 21.72 23,046,890 +1.16(+5.64%)
Dec 06, 2022 19.96 21.90 18.88 20.56 25,599,558 +0.87(+4.42%)
Dec 05, 2022 22.34 23.01 19.36 19.69 30,300,672 -0.15(-0.76%)
Dec 02, 2022 16.61 19.99 16.50 19.84 28,678,046 +2.82(+16.57%)
Dec 01, 2022 16.66 17.18 16.37 17.02 7,117,894 -0.34(-1.96%)
Nov 30, 2022 16.51 17.74 16.51 17.36 25,229,984 +1.96(+12.73%)
Nov 29, 2022 14.29 15.73 14.27 15.40 34,536,064 +2.81(+22.32%)
Nov 28, 2022 12.22 13.19 12.21 12.59 9,889,046 +0.26(+2.11%)
Nov 25, 2022 12.60 12.89 12.22 12.33 6,214,820 -0.95(-7.15%)
Nov 23, 2022 13.46 13.60 13.02 13.28 4,974,396 +0.13(+0.99%)
Nov 22, 2022 12.94 13.18 12.65 13.15 6,144,295 -0.37(-2.74%)
Nov 21, 2022 14.21 14.22 13.22 13.52 7,792,531 -1.20(-8.15%)
Nov 18, 2022 15.47 15.47 14.11 14.72 10,406,210 -1.07(-6.78%)
Nov 17, 2022 14.92 16.53 14.64 15.79 13,744,431 +0.33(+2.13%)
Nov 16, 2022 15.93 16.11 15.30 15.46 13,598,373 -0.82(-5.04%)
Nov 15, 2022 14.95 16.88 14.74 16.28 24,894,656 +3.40(+26.40%)
Nov 14, 2022 13.16 13.49 12.70 12.88 7,218,492 +0.21(+1.66%)
Nov 11, 2022 12.33 12.80 11.91 12.67 10,533,653 +0.96(+8.20%)
Nov 10, 2022 11.03 12.04 11.02 11.71 9,596,460 +1.54(+15.14%)
Nov 09, 2022 10.78 10.85 10.07 10.17 9,138,003 -1.39(-12.02%)
Nov 08, 2022 11.40 11.63 10.90 11.56 9,015,942 -0.26(-2.20%)
Nov 07, 2022 12.31 12.73 11.41 11.82 16,312,360 +0.11(+0.93%)
Nov 04, 2022 11.07 11.74 10.46 11.71 21,998,786 +2.18(+22.89%)
Nov 03, 2022 8.880 9.730 8.830 9.530 8,007,948 +0.27(+2.92%)
Nov 02, 2022 9.550 9.790 9.105 9.260 10,867,361 +0.03(+0.33%)
Nov 01, 2022 9.780 9.975 9.210 9.230 12,657,962 +0.31(+3.48%)
Oct 31, 2022 8.740 9.210 8.740 8.920 6,708,655 -0.03(-0.34%)
Oct 28, 2022 8.960 8.990 8.525 8.950 9,410,692 -0.57(-5.99%)
Oct 27, 2022 9.770 10.21 9.500 9.520 10,085,472 -0.96(-9.16%)
Oct 26, 2022 9.710 11.03 9.640 10.48 15,891,329 +0.55(+5.54%)
Oct 25, 2022 9.640 10.03 9.490 9.930 12,466,911 +0.74(+8.05%)
Oct 24, 2022 9.160 9.530 8.230 9.190 20,886,356 -1.86(-16.83%)
Oct 21, 2022 10.73 11.08 10.39 11.05 8,189,763 -0.02(-0.18%)
Oct 20, 2022 11.10 11.74 10.94 11.07 6,515,258 +0.04(+0.36%)
Oct 19, 2022 11.61 11.66 11.00 11.03 9,132,603 -1.25(-10.18%)
Oct 18, 2022 12.70 12.87 11.89 12.28 7,698,443 +0.19(+1.57%)
Oct 17, 2022 11.73 12.50 11.71 12.09 9,917,765 +0.91(+8.14%)
Oct 14, 2022 12.04 12.22 11.17 11.18 5,863,835 -0.69(-5.81%)
Oct 13, 2022 11.48 12.14 11.01 11.87 9,475,124 -0.62(-4.96%)
Oct 12, 2022 12.73 12.99 12.33 12.49 6,881,147 -0.31(-2.42%)
Oct 11, 2022 13.02 13.32 12.60 12.80 9,339,533 -1.00(-7.25%)
Oct 10, 2022 14.62 14.64 13.41 13.80 9,326,582 -1.65(-10.68%)
Oct 07, 2022 15.61 15.88 15.11 15.45 5,199,074 -0.63(-3.92%)
Oct 06, 2022 16.56 16.81 16.02 16.08 3,852,537 -0.67(-4.00%)
Oct 05, 2022 16.40 16.98 16.33 16.75 3,951,289 -0.25(-1.47%)
Oct 04, 2022 16.04 17.14 16.04 17.00 5,721,398 +1.41(+9.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.