Indicators

Bilibili Inc ADR (NQ: BILI )

12.73 +0.09 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.94	108.25	102.49	107.18	3,643,465	+3.18(+3.06%)
May 27, 2021	104.79	104.79	99.92	104.00	8,596,094	+0.40(+0.39%)
May 26, 2021	103.23	105.19	102.61	103.60	5,066,847	+1.13(+1.10%)
May 25, 2021	104.18	104.88	101.54	102.47	4,074,415	+1.29(+1.27%)
May 24, 2021	102.09	103.80	100.70	101.18	5,128,030	-1.25(-1.22%)
May 21, 2021	103.54	103.99	101.59	102.43	3,185,740	-0.37(-0.36%)
May 20, 2021	104.02	107.06	101.60	102.80	5,083,849	+0.34(+0.33%)
May 19, 2021	97.45	102.95	97.02	102.46	2,869,071	+1.40(+1.39%)
May 18, 2021	99.90	104.41	99.49	101.06	3,785,541	+2.82(+2.87%)
May 17, 2021	96.90	99.90	94.72	98.24	4,562,725	+1.37(+1.41%)
May 14, 2021	91.00	98.00	89.34	96.87	7,448,612	+9.38(+10.72%)
May 13, 2021	96.47	99.67	84.40	87.49	9,316,697	-6.41(-6.83%)
May 12, 2021	98.64	98.64	92.88	93.90	5,530,268	-3.95(-4.04%)
May 11, 2021	92.13	98.31	90.87	97.85	3,805,185	+3.21(+3.39%)
May 10, 2021	99.19	99.31	93.41	94.64	6,187,744	-7.03(-6.91%)
May 07, 2021	104.77	105.94	100.60	101.67	2,969,120	-2.44(-2.34%)
May 06, 2021	106.00	106.54	101.00	104.11	3,155,698	-0.96(-0.91%)
May 05, 2021	106.61	108.85	104.52	105.07	2,377,191	-1.27(-1.19%)
May 04, 2021	106.77	108.58	103.77	106.34	4,030,305	+0.21(+0.20%)

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.