Indicators

Bilibili Inc ADR (NQ: BILI )

13.90 +0.24 (+1.76%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.47	14.55	14.07	14.12	1,443,240	-0.21(-1.47%)
Sep 27, 2019	15.05	15.29	14.05	14.33	3,479,100	-0.69(-4.59%)
Sep 26, 2019	14.94	15.13	14.81	15.02	1,819,041	+0.13(+0.87%)
Sep 25, 2019	14.52	14.94	14.41	14.89	2,742,153	+0.29(+1.99%)
Sep 24, 2019	15.10	15.19	14.45	14.60	3,472,271	-0.50(-3.31%)
Sep 23, 2019	15.24	15.33	14.97	15.10	1,561,155	-0.16(-1.05%)
Sep 20, 2019	15.09	15.48	15.03	15.26	2,823,000	+0.16(+1.06%)
Sep 19, 2019	15.24	15.43	15.10	15.10	1,789,738	-0.11(-0.72%)
Sep 18, 2019	15.24	15.35	14.96	15.21	1,914,814	-0.03(-0.20%)
Sep 17, 2019	14.91	15.31	14.83	15.24	1,719,335	+0.24(+1.60%)
Sep 16, 2019	14.90	15.19	14.87	15.00	2,287,747	-0.06(-0.40%)
Sep 13, 2019	15.20	15.28	14.94	15.06	1,693,300	-0.08(-0.53%)
Sep 12, 2019	15.30	15.36	14.91	15.14	3,547,573	-0.07(-0.46%)
Sep 11, 2019	14.98	15.28	14.80	15.21	4,426,782	+0.34(+2.29%)
Sep 10, 2019	14.27	14.90	14.16	14.87	3,981,490	+0.53(+3.70%)
Sep 09, 2019	14.48	14.52	14.24	14.34	1,597,241	-0.12(-0.83%)
Sep 06, 2019	14.70	14.89	14.36	14.46	3,313,900	-0.13(-0.89%)
Sep 05, 2019	14.00	14.65	14.00	14.59	7,928,194	+0.82(+5.95%)
Sep 04, 2019	14.32	14.32	13.70	13.77	4,556,994	-0.39(-2.75%)

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.