Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.820 9.360 8.818 9.070 8,668,806 +0.09(+1.00%)
Jan 30, 2024 9.030 9.180 8.960 8.980 6,216,545 -0.44(-4.67%)
Jan 29, 2024 9.510 9.540 9.120 9.420 6,143,898 -0.13(-1.36%)
Jan 26, 2024 9.390 9.680 9.380 9.550 3,255,845 -0.09(-0.93%)
Jan 25, 2024 9.940 9.990 9.600 9.640 6,964,735 -0.37(-3.70%)
Jan 24, 2024 10.65 10.72 9.870 10.01 12,133,901 -0.04(-0.40%)
Jan 23, 2024 9.910 10.65 9.780 10.05 22,122,700 +0.84(+9.12%)
Jan 22, 2024 8.900 9.375 8.800 9.210 8,072,494 -0.20(-2.13%)
Jan 19, 2024 9.480 9.505 9.130 9.410 9,102,481 -0.29(-2.99%)
Jan 18, 2024 9.970 10.06 9.635 9.700 5,073,798 -0.11(-1.12%)
Jan 17, 2024 9.500 9.890 9.495 9.810 7,002,440 -0.23(-2.29%)
Jan 16, 2024 10.33 10.39 9.940 10.04 7,219,775 -0.61(-5.73%)
Jan 12, 2024 10.84 10.97 10.64 10.65 3,298,337 -0.25(-2.29%)
Jan 11, 2024 11.04 11.13 10.65 10.90 5,542,458 +0.12(+1.11%)
Jan 10, 2024 10.93 11.02 10.72 10.78 3,552,161 -0.07(-0.65%)
Jan 09, 2024 10.85 10.96 10.80 10.85 3,707,144 -0.27(-2.43%)
Jan 08, 2024 10.78 11.17 10.76 11.12 4,332,197 +0.00(+0.00%)
Jan 05, 2024 11.58 11.58 11.08 11.12 7,354,931 -0.57(-4.88%)
Jan 04, 2024 11.91 12.00 11.69 11.69 4,719,399 -0.38(-3.15%)
Jan 03, 2024 11.61 12.09 11.49 12.07 6,392,215 +0.46(+3.96%)
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.