Indicators

Bilibili Inc ADR (NQ: BILI )

14.72 UNCHANGED

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 (%)
Nov 29, 2019	16.85	17.30	16.44	17.28	1,324,800	+0.28(+1.65%)
Nov 27, 2019	16.89	17.30	16.81	17.00	2,374,200	+0.20(+1.19%)
Nov 26, 2019	16.84	16.99	16.63	16.80	1,137,900	-0.01(-0.06%)
Nov 25, 2019	16.50	16.94	16.36	16.81	2,032,897	+0.22(+1.33%)
Nov 22, 2019	16.93	16.98	16.56	16.59	2,824,300	-0.33(-1.95%)
Nov 21, 2019	16.34	17.08	16.30	16.92	3,825,602	+0.63(+3.87%)
Nov 20, 2019	15.50	16.63	15.42	16.29	4,344,572	+0.56(+3.56%)
Nov 19, 2019	16.60	16.65	15.18	15.73	9,075,016	-0.65(-3.97%)
Nov 18, 2019	17.01	17.01	16.27	16.38	3,941,974	-0.33(-1.97%)
Nov 15, 2019	16.41	16.72	16.26	16.71	2,573,700	+0.38(+2.33%)
Nov 14, 2019	16.80	16.81	16.20	16.33	1,653,912	-0.44(-2.62%)
Nov 13, 2019	16.58	17.00	16.58	16.77	1,926,919	+0.09(+0.54%)
Nov 12, 2019	16.79	16.88	16.48	16.68	3,214,795	-0.09(-0.54%)
Nov 11, 2019	16.35	16.90	16.30	16.77	2,018,519	+0.19(+1.15%)
Nov 08, 2019	16.91	16.93	16.41	16.58	2,977,500	-0.37(-2.18%)
Nov 07, 2019	16.61	16.96	16.60	16.95	3,429,647	+0.51(+3.10%)
Nov 06, 2019	16.42	16.50	16.28	16.44	1,437,691	+0.02(+0.12%)
Nov 05, 2019	16.78	16.78	16.38	16.42	1,969,797	-0.36(-2.15%)
Nov 04, 2019	16.72	16.78	16.30	16.78	3,657,171	+0.32(+1.94%)

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.