Indicators

Bilibili Inc ADR (NQ: BILI )

14.07 +0.06 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.770	9.960	9.630	9.680	5,031,495	+0.01(+0.10%)
Feb 28, 2024	9.890	9.980	9.650	9.670	4,443,442	-0.64(-6.21%)
Feb 27, 2024	10.40	10.47	10.25	10.31	4,230,910	+0.18(+1.78%)
Feb 26, 2024	10.10	10.23	10.02	10.13	3,734,367	+0.11(+1.10%)
Feb 23, 2024	10.28	10.37	9.870	10.02	5,449,484	-0.26(-2.53%)
Feb 22, 2024	10.35	10.44	10.06	10.28	4,487,036	-0.03(-0.29%)
Feb 21, 2024	10.45	10.63	10.26	10.31	4,374,053	+0.12(+1.18%)
Feb 20, 2024	10.16	10.23	9.960	10.19	4,613,612	-0.17(-1.64%)
Feb 16, 2024	10.43	10.72	10.32	10.36	6,294,640	+0.22(+2.17%)
Feb 15, 2024	10.05	10.15	9.945	10.14	3,044,023	+0.11(+1.10%)
Feb 14, 2024	9.880	10.10	9.850	10.03	4,098,167	+0.40(+4.15%)
Feb 13, 2024	9.890	10.07	9.600	9.630	4,875,629	-0.57(-5.59%)
Feb 12, 2024	9.950	10.50	9.930	10.20	4,597,719	+0.32(+3.24%)
Feb 09, 2024	9.780	9.925	9.530	9.880	4,385,808	+0.15(+1.54%)
Feb 08, 2024	9.720	9.910	9.550	9.730	5,577,250	-0.01(-0.10%)
Feb 07, 2024	9.490	9.815	9.400	9.740	8,948,574	-0.46(-4.51%)
Feb 06, 2024	9.700	10.26	9.501	10.20	13,670,778	+1.11(+12.21%)
Feb 05, 2024	9.030	9.160	8.870	9.090	5,652,555	+0.15(+1.68%)
Feb 02, 2024	9.100	9.118	8.860	8.940	5,642,609	-0.41(-4.39%)

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.