Indicators

Bilibili Inc ADR (NQ: BILI )

13.69 -0.18 (-1.33%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	132.04	136.09	121.09	125.97	9,149,900	-5.87(-4.45%)
Feb 25, 2021	140.69	147.71	130.40	131.84	18,296,160	+4.70(+3.70%)
Feb 24, 2021	126.70	128.65	118.83	127.14	6,518,072	-2.12(-1.64%)
Feb 23, 2021	125.30	129.97	114.98	129.26	9,019,572	+0.15(+0.12%)
Feb 22, 2021	135.88	139.93	128.20	129.11	7,543,643	-14.49(-10.09%)
Feb 19, 2021	146.89	151.79	141.97	143.60	4,785,300	+0.13(+0.09%)
Feb 18, 2021	140.00	144.40	139.21	143.47	3,897,015	-3.37(-2.30%)
Feb 17, 2021	149.85	153.57	143.80	146.84	4,573,935	-2.00(-1.34%)
Feb 16, 2021	156.23	157.40	145.37	148.84	5,406,187	-4.28(-2.80%)
Feb 12, 2021	144.98	155.04	144.70	153.12	2,660,200	+4.60(+3.10%)
Feb 11, 2021	156.45	157.66	148.39	148.52	4,819,981	-7.85(-5.02%)
Feb 10, 2021	135.50	157.62	133.70	156.37	12,270,967	+16.25(+11.60%)
Feb 09, 2021	143.67	146.98	138.38	140.12	5,730,003	-3.92(-2.72%)
Feb 08, 2021	141.00	146.22	140.38	144.04	4,492,664	+5.06(+3.64%)
Feb 05, 2021	143.30	144.04	134.22	138.98	6,692,300	-3.59(-2.52%)
Feb 04, 2021	150.35	150.35	140.18	142.57	9,265,253	+7.38(+5.46%)
Feb 03, 2021	133.27	136.50	129.35	135.19	6,198,438	+5.21(+4.01%)
Feb 02, 2021	127.99	131.99	121.62	129.98	6,222,140	+8.34(+6.86%)

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.