Indicators

Bilibili Inc ADR (NQ: BILI )

11.50 -0.24 (-2.04%)

Official Closing Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.79	25.88	24.73	25.00	5,737,509	-0.32(-1.26%)
Jan 30, 2023	25.45	25.80	24.56	25.32	9,995,673	-2.46(-8.86%)
Jan 27, 2023	27.68	28.05	26.91	27.78	5,426,071	-0.24(-0.86%)
Jan 26, 2023	27.73	28.15	26.87	28.02	9,523,864	+2.11(+8.14%)
Jan 25, 2023	25.49	25.94	24.91	25.91	4,097,365	+0.27(+1.05%)
Jan 24, 2023	25.80	26.20	25.57	25.64	3,183,743	-0.54(-2.06%)
Jan 23, 2023	25.77	26.81	25.47	26.18	5,676,129	+0.79(+3.11%)
Jan 20, 2023	25.60	25.99	25.22	25.39	6,467,546	+0.74(+3.00%)
Jan 19, 2023	26.04	26.45	24.47	24.65	7,915,699	-0.78(-3.07%)
Jan 18, 2023	26.67	27.22	25.40	25.43	5,237,389	-1.12(-4.22%)
Jan 17, 2023	27.27	27.38	25.94	26.55	6,306,795	-1.42(-5.08%)
Jan 13, 2023	27.03	28.05	27.01	27.97	8,505,669	+1.29(+4.84%)
Jan 12, 2023	26.42	26.93	25.25	26.68	7,317,950	-0.26(-0.97%)
Jan 11, 2023	27.67	27.76	26.34	26.94	10,606,863	-0.56(-2.04%)
Jan 10, 2023	27.26	27.64	26.79	27.50	7,383,808	+0.50(+1.85%)
Jan 09, 2023	27.25	27.61	26.64	27.00	21,003,976	-1.65(-5.76%)
Jan 06, 2023	28.31	28.98	27.51	28.65	8,175,637	-0.55(-1.88%)
Jan 05, 2023	27.64	29.46	27.41	29.20	10,720,284	+0.88(+3.11%)
Jan 04, 2023	28.25	28.81	27.20	28.32	14,398,702	+1.32(+4.89%)

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.