Indicators

Bilibili Inc ADR (NQ: BILI )

13.12 +0.62 (+4.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.28	19.15	17.96	19.07	8,321,752	+0.40(+2.14%)
Jul 28, 2023	17.38	19.10	17.38	18.67	18,092,560	+2.47(+15.25%)
Jul 27, 2023	16.84	16.99	16.02	16.20	11,060,012	-1.18(-6.79%)
Jul 26, 2023	16.92	17.80	16.82	17.38	6,261,710	+0.43(+2.54%)
Jul 25, 2023	17.71	17.84	16.88	16.95	7,412,971	-0.15(-0.88%)
Jul 24, 2023	15.72	17.74	15.66	17.10	15,278,644	+1.64(+10.61%)
Jul 21, 2023	15.60	15.75	15.26	15.46	3,583,139	+0.09(+0.59%)
Jul 20, 2023	15.59	15.67	15.27	15.37	3,408,918	-0.38(-2.41%)
Jul 19, 2023	16.12	16.49	15.74	15.75	5,906,945	+0.19(+1.22%)
Jul 18, 2023	16.24	16.24	15.17	15.56	11,246,000	-1.07(-6.43%)
Jul 17, 2023	16.20	16.68	15.97	16.63	4,409,642	-0.11(-0.66%)
Jul 14, 2023	16.96	16.96	16.45	16.74	4,897,850	-0.80(-4.56%)
Jul 13, 2023	17.15	17.69	17.14	17.54	6,876,016	+0.84(+5.03%)
Jul 12, 2023	16.40	16.98	16.19	16.70	7,683,420	+1.20(+7.74%)
Jul 11, 2023	14.99	15.62	14.97	15.50	4,484,885	+0.61(+4.10%)
Jul 10, 2023	14.77	15.08	14.58	14.89	3,674,780	-0.01(-0.07%)
Jul 07, 2023	14.82	15.00	14.63	14.90	4,688,258	+0.35(+2.41%)
Jul 06, 2023	14.80	14.98	14.42	14.55	4,862,210	-0.71(-4.65%)
Jul 05, 2023	15.35	15.40	14.99	15.26	3,712,387	-0.47(-2.99%)

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.