Indicators

Bilibili Inc ADR (NQ: BILI )

14.72 +1.99 (+15.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	118.42	119.88	113.33	113.89	9,859,900	-5.11(-4.29%)
Jan 28, 2021	119.11	124.80	116.89	119.00	8,142,527	-1.43(-1.19%)
Jan 27, 2021	122.17	125.07	116.34	120.43	7,852,168	-5.57(-4.42%)
Jan 26, 2021	134.87	134.87	124.66	126.00	5,563,879	-8.27(-6.16%)
Jan 25, 2021	142.55	144.46	129.43	134.27	8,572,367	+0.52(+0.39%)
Jan 22, 2021	123.47	134.07	122.80	133.75	6,806,500	+9.87(+7.97%)
Jan 21, 2021	129.15	130.50	121.76	123.88	5,931,480	-3.92(-3.07%)
Jan 20, 2021	134.30	137.35	127.33	127.80	6,092,986	-0.08(-0.06%)
Jan 19, 2021	127.69	134.28	126.37	127.88	7,583,772	+5.25(+4.28%)
Jan 15, 2021	125.47	126.71	120.00	122.63	4,520,200	-0.59(-0.48%)
Jan 14, 2021	121.85	129.40	121.31	123.22	7,992,916	+3.91(+3.28%)
Jan 13, 2021	115.24	120.93	113.23	119.31	3,602,572	+3.87(+3.35%)
Jan 12, 2021	118.26	119.99	113.60	115.44	3,328,431	+2.97(+2.64%)
Jan 11, 2021	114.39	116.83	111.20	112.47	7,712,912	-6.00(-5.06%)
Jan 08, 2021	114.74	120.80	113.98	118.47	9,468,700	+7.07(+6.35%)
Jan 07, 2021	105.60	112.55	105.50	111.40	7,362,869	+5.80(+5.49%)
Jan 06, 2021	100.34	108.05	98.60	105.60	8,347,265	+3.14(+3.06%)
Jan 05, 2021	97.15	103.65	96.20	102.46	9,686,555	+7.72(+8.15%)

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.