Indicators

Bilibili Inc ADR (NQ: BILI )

14.83 +0.11 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.90	14.02	13.63	13.77	3,592,154	+0.25(+1.85%)
Sep 28, 2023	13.27	13.56	13.15	13.52	2,940,946	-0.03(-0.22%)
Sep 27, 2023	13.49	13.57	13.35	13.55	2,633,390	+0.17(+1.27%)
Sep 26, 2023	13.29	13.52	13.27	13.38	2,287,249	-0.05(-0.37%)
Sep 25, 2023	13.17	13.43	13.33	13.43	2,911,990	-0.22(-1.61%)
Sep 22, 2023	13.80	13.84	13.52	13.65	4,727,792	+0.72(+5.57%)
Sep 21, 2023	12.89	13.04	12.84	12.93	3,725,727	-0.47(-3.51%)
Sep 20, 2023	13.56	13.73	13.38	13.40	2,221,355	-0.20(-1.47%)
Sep 19, 2023	13.55	13.74	13.49	13.60	1,927,220	-0.07(-0.51%)
Sep 18, 2023	13.55	13.79	13.41	13.67	2,844,170	-0.13(-0.94%)
Sep 15, 2023	13.90	14.01	13.64	13.80	2,865,054	-0.13(-0.93%)
Sep 14, 2023	14.01	14.10	13.79	13.93	3,437,124	+0.12(+0.87%)
Sep 13, 2023	13.86	14.04	13.78	13.81	2,614,345	-0.30(-2.13%)
Sep 12, 2023	13.98	14.32	13.95	14.11	3,249,022	+0.06(+0.43%)
Sep 11, 2023	14.05	14.22	13.85	14.05	5,339,642	+0.49(+3.61%)
Sep 08, 2023	14.16	14.27	13.36	13.56	9,325,843	-0.74(-5.17%)
Sep 07, 2023	14.35	14.42	14.08	14.30	9,890,237	-1.04(-6.78%)
Sep 06, 2023	15.25	15.45	15.14	15.34	2,643,115	+0.13(+0.85%)
Sep 05, 2023	15.09	15.31	14.89	15.21	5,120,976	-0.37(-2.37%)

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.