Indicators

Bilibili Inc ADR (NQ: BILI )

13.12 +0.62 (+4.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.28	11.27	11.27	11.20	7,606,151	+0.17(+1.54%)
Mar 27, 2024	10.42	11.04	10.37	11.03	9,651,955	+0.56(+5.35%)
Mar 26, 2024	10.74	10.76	10.42	10.47	6,508,205	-0.27(-2.51%)
Mar 25, 2024	10.88	10.89	10.69	10.74	7,457,556	-0.19(-1.74%)
Mar 22, 2024	10.99	11.14	10.86	10.93	8,089,702	-0.27(-2.41%)
Mar 21, 2024	11.21	11.48	11.10	11.20	27,432,672	-1.08(-8.79%)
Mar 20, 2024	12.18	12.31	11.98	12.28	4,572,454	+0.45(+3.80%)
Mar 19, 2024	11.70	11.85	11.54	11.83	2,604,063	-0.01(-0.08%)
Mar 18, 2024	11.99	12.12	11.48	11.84	6,222,514	+0.06(+0.51%)
Mar 15, 2024	11.79	12.03	11.67	11.78	5,111,543	+0.12(+1.03%)
Mar 14, 2024	12.50	12.50	11.34	11.66	13,731,238	-0.85(-6.79%)
Mar 13, 2024	12.84	13.20	12.45	12.51	8,385,105	-0.18(-1.42%)
Mar 12, 2024	12.97	13.19	12.51	12.69	11,104,731	+0.08(+0.63%)
Mar 11, 2024	11.96	12.86	11.93	12.61	15,043,297	+1.48(+13.30%)
Mar 08, 2024	10.64	11.23	10.62	11.13	9,404,530	+0.53(+5.00%)
Mar 07, 2024	9.890	10.78	9.860	10.60	16,177,922	-0.21(-1.94%)
Mar 06, 2024	10.80	11.19	10.79	10.81	13,205,397	+0.65(+6.40%)
Mar 05, 2024	10.24	10.59	9.990	10.16	6,157,959	-0.21(-2.03%)
Mar 04, 2024	10.30	10.82	10.10	10.37	9,986,933	+0.32(+3.18%)

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.