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 (%)
Feb 28, 2019	20.90	21.50	18.54	18.98	17,466,214	-0.88(-4.43%)
Feb 27, 2019	19.99	20.05	19.43	19.86	5,758,707	+0.13(+0.66%)
Feb 26, 2019	19.67	19.98	19.05	19.73	4,502,550	-0.53(-2.62%)
Feb 25, 2019	20.50	21.00	19.56	20.26	8,688,399	+0.78(+4.00%)
Feb 22, 2019	18.45	19.55	18.43	19.48	7,639,000	+1.34(+7.39%)
Feb 21, 2019	18.46	18.68	17.93	18.14	3,018,446	-0.17(-0.93%)
Feb 20, 2019	18.03	18.75	18.02	18.31	5,232,730	+0.51(+2.87%)
Feb 19, 2019	17.81	18.22	17.77	17.80	3,309,245	+0.06(+0.34%)
Feb 15, 2019	18.50	18.51	17.72	17.74	6,521,900	-1.18(-6.24%)
Feb 14, 2019	18.82	19.20	18.38	18.92	6,902,802	+0.72(+3.96%)
Feb 13, 2019	18.11	18.50	17.96	18.20	2,489,989	+0.34(+1.90%)
Feb 12, 2019	17.51	18.21	17.51	17.86	3,902,142	+0.57(+3.30%)
Feb 11, 2019	17.83	17.95	17.15	17.29	2,373,036	-0.17(-0.97%)
Feb 08, 2019	16.99	17.65	16.43	17.46	1,702,700	+0.28(+1.63%)
Feb 07, 2019	17.99	18.06	16.99	17.18	4,053,254	-1.03(-5.66%)
Feb 06, 2019	18.19	18.48	18.07	18.21	2,865,445	+0.00(+0.00%)
Feb 05, 2019	17.76	18.43	17.66	18.21	2,055,690	+0.51(+2.88%)
Feb 04, 2019	17.89	18.05	17.47	17.70	2,414,949	-0.13(-0.73%)

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.