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

Bilibili Inc ADR (NQ: BILI )

14.71 +1.98 (+15.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 2, 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 (%)
Oct 31, 2022 8.740 9.210 8.740 8.920 6,708,655 -0.03(-0.34%)
Oct 28, 2022 8.960 8.990 8.525 8.950 9,410,692 -0.57(-5.99%)
Oct 27, 2022 9.770 10.21 9.500 9.520 10,085,472 -0.96(-9.16%)
Oct 26, 2022 9.710 11.03 9.640 10.48 15,891,329 +0.55(+5.54%)
Oct 25, 2022 9.640 10.03 9.490 9.930 12,466,911 +0.74(+8.05%)
Oct 24, 2022 9.160 9.530 8.230 9.190 20,886,356 -1.86(-16.83%)
Oct 21, 2022 10.73 11.08 10.39 11.05 8,189,763 -0.02(-0.18%)
Oct 20, 2022 11.10 11.74 10.94 11.07 6,515,258 +0.04(+0.36%)
Oct 19, 2022 11.61 11.66 11.00 11.03 9,132,603 -1.25(-10.18%)
Oct 18, 2022 12.70 12.87 11.89 12.28 7,698,443 +0.19(+1.57%)
Oct 17, 2022 11.73 12.50 11.71 12.09 9,917,765 +0.91(+8.14%)
Oct 14, 2022 12.04 12.22 11.17 11.18 5,863,835 -0.69(-5.81%)
Oct 13, 2022 11.48 12.14 11.01 11.87 9,475,124 -0.62(-4.96%)
Oct 12, 2022 12.73 12.99 12.33 12.49 6,881,147 -0.31(-2.42%)
Oct 11, 2022 13.02 13.32 12.60 12.80 9,339,533 -1.00(-7.25%)
Oct 10, 2022 14.62 14.64 13.41 13.80 9,326,582 -1.65(-10.68%)
Oct 07, 2022 15.61 15.88 15.11 15.45 5,199,074 -0.63(-3.92%)
Oct 06, 2022 16.56 16.81 16.02 16.08 3,852,537 -0.67(-4.00%)
Oct 05, 2022 16.40 16.98 16.33 16.75 3,951,289 -0.25(-1.47%)
Oct 04, 2022 16.04 17.14 16.04 17.00 5,721,398 +1.41(+9.04%)
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.