Indicators

Bilibili Inc ADR (NQ: BILI )

14.73 +0.01 (+0.07%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	29.71	30.57	28.32	30.54	6,717,938	+0.29(+0.96%)
Jan 27, 2022	31.11	32.51	30.01	30.25	6,776,450	-1.86(-5.79%)
Jan 26, 2022	34.59	34.96	31.72	32.11	5,232,823	-2.10(-6.14%)
Jan 25, 2022	33.94	35.83	33.62	34.21	3,562,104	-0.98(-2.78%)
Jan 24, 2022	34.98	35.29	32.52	35.19	9,508,405	-0.89(-2.47%)
Jan 21, 2022	39.65	39.81	35.72	36.08	6,942,879	-3.25(-8.26%)
Jan 20, 2022	40.35	41.74	39.17	39.33	9,389,196	+1.61(+4.27%)
Jan 19, 2022	38.01	38.85	37.46	37.72	3,379,514	-0.27(-0.71%)
Jan 18, 2022	37.12	39.52	36.90	37.99	3,696,051	-0.70(-1.81%)
Jan 14, 2022				38.69	0	+1.45(+3.89%)
Jan 13, 2022	40.29	40.96	37.03	37.24	7,838,097	-4.46(-10.70%)
Jan 12, 2022	43.71	44.45	40.44	41.70	6,634,595	-0.16(-0.38%)
Jan 11, 2022	40.10	42.31	39.82	41.86	7,212,340	+0.97(+2.37%)
Jan 10, 2022	39.37	41.58	37.91	40.89	7,991,769	+2.45(+6.37%)
Jan 07, 2022	37.80	40.20	37.39	38.44	8,991,187	-0.57(-1.46%)
Jan 06, 2022	37.53	40.29	36.12	39.01	8,709,165	+1.06(+2.79%)
Jan 05, 2022	38.81	41.23	37.90	37.95	8,632,870	-2.47(-6.11%)
Jan 04, 2022	42.20	42.66	39.92	40.42	9,313,927	-3.97(-8.94%)

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.