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 (%)
Dec 29, 2023	12.06	12.32	11.96	12.17	6,464,886	+0.33(+2.79%)
Dec 28, 2023	11.57	12.25	11.50	11.84	11,924,429	+0.72(+6.47%)
Dec 27, 2023	11.15	11.21	10.97	11.12	4,660,053	-0.10(-0.89%)
Dec 26, 2023	11.25	11.37	11.09	11.22	3,143,995	+0.22(+2.00%)
Dec 22, 2023	10.42	11.28	10.41	11.00	9,863,228	-0.57(-4.93%)
Dec 21, 2023	11.41	11.58	11.26	11.57	4,225,250	+0.57(+5.18%)
Dec 20, 2023	11.42	11.61	10.99	11.00	6,670,490	-0.79(-6.70%)
Dec 19, 2023	11.43	11.85	11.43	11.79	3,784,957	+0.38(+3.33%)
Dec 18, 2023	11.69	11.71	11.32	11.41	5,570,067	-0.55(-4.60%)
Dec 15, 2023	12.27	12.30	11.90	11.96	5,745,246	-0.05(-0.42%)
Dec 14, 2023	12.08	12.21	11.83	12.01	8,287,435	-0.20(-1.64%)
Dec 13, 2023	12.14	12.25	11.79	12.21	7,047,003	-0.07(-0.57%)
Dec 12, 2023	12.25	12.31	12.06	12.28	3,351,525	+0.06(+0.49%)
Dec 11, 2023	11.84	12.27	11.77	12.22	3,191,252	+0.29(+2.43%)
Dec 08, 2023	12.00	12.04	11.79	11.93	3,220,845	-0.07(-0.58%)
Dec 07, 2023	11.86	12.10	11.81	12.00	3,690,192	+0.26(+2.21%)
Dec 06, 2023	11.80	11.95	11.67	11.74	6,104,242	+0.33(+2.89%)
Dec 05, 2023	11.25	11.48	11.25	11.41	3,272,976	-0.12(-1.04%)
Dec 04, 2023	11.23	11.56	11.13	11.53	5,394,155	+0.02(+0.17%)

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.