Indicators

Bilibili Inc ADR (NQ: BILI )

10.91 -0.16 (-1.45%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.65	20.05	19.24	19.30	8,933,333	-0.74(-3.69%)
Feb 27, 2023	20.83	20.86	19.91	20.04	8,333,297	-0.43(-2.10%)
Feb 24, 2023	20.72	20.90	19.96	20.47	8,708,300	-1.58(-7.17%)
Feb 23, 2023	22.86	22.95	21.60	22.05	6,848,915	+0.16(+0.73%)
Feb 22, 2023	22.23	22.66	21.52	21.89	7,042,850	+0.39(+1.81%)
Feb 21, 2023	21.62	22.12	21.40	21.50	5,643,596	-0.55(-2.49%)
Feb 17, 2023	22.16	22.32	21.71	22.05	3,386,700	-0.70(-3.08%)
Feb 16, 2023	22.93	23.35	22.49	22.75	4,515,869	+0.10(+0.44%)
Feb 15, 2023	21.85	22.75	21.76	22.65	3,052,075	+0.18(+0.80%)
Feb 14, 2023	22.20	22.68	21.70	22.47	3,822,968	+0.06(+0.27%)
Feb 13, 2023	22.55	22.93	22.33	22.41	6,398,033	+0.79(+3.65%)
Feb 10, 2023	21.80	22.00	21.23	21.62	7,780,962	-0.80(-3.57%)
Feb 09, 2023	23.83	23.88	22.28	22.42	7,972,755	-0.04(-0.18%)
Feb 08, 2023	23.02	23.17	21.95	22.46	8,033,408	-0.81(-3.48%)
Feb 07, 2023	24.05	24.15	22.41	23.27	9,604,017	-0.06(-0.26%)
Feb 06, 2023	23.33	23.64	22.46	23.33	7,825,681	-1.00(-4.11%)
Feb 03, 2023	25.04	25.70	24.29	24.33	5,475,544	-1.33(-5.18%)
Feb 02, 2023	25.85	26.01	25.15	25.66	6,150,467	-0.59(-2.25%)

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.