Indicators

Bilibili Inc ADR (NQ: BILI )

13.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.63	32.53	30.12	31.61	5,127,707	+0.15(+0.48%)
Feb 25, 2022	31.23	31.47	30.38	31.46	4,186,586	-0.67(-2.09%)
Feb 24, 2022	28.25	32.24	28.14	32.13	4,949,534	+1.98(+6.57%)
Feb 23, 2022	31.67	32.39	30.07	30.15	4,198,856	-0.89(-2.87%)
Feb 22, 2022	31.50	32.60	30.90	31.04	6,537,301	-3.24(-9.45%)
Feb 18, 2022				34.28	0	-2.26(-6.19%)
Feb 17, 2022	37.40	39.10	36.15	36.54	3,836,107	-1.30(-3.44%)
Feb 16, 2022	37.03	38.32	36.20	37.84	3,433,374	+0.72(+1.94%)
Feb 15, 2022	35.35	37.53	35.20	37.12	3,433,872	+2.79(+8.13%)
Feb 14, 2022	34.45	35.10	33.77	34.33	2,986,107	-0.81(-2.31%)
Feb 11, 2022	36.68	37.19	34.85	35.14	3,435,774	-1.34(-3.67%)
Feb 10, 2022	35.85	38.45	35.26	36.48	4,697,992	-0.40(-1.08%)
Feb 09, 2022	35.40	37.74	35.30	36.88	7,980,941	+2.30(+6.65%)
Feb 08, 2022	32.23	34.81	31.93	34.58	3,372,052	+2.27(+7.03%)
Feb 07, 2022	32.84	34.37	32.00	32.31	3,415,413	-1.20(-3.58%)
Feb 04, 2022	32.80	34.40	31.70	33.51	3,437,997	+0.91(+2.79%)
Feb 03, 2022	32.60			32.60	2,400,731	-1.09(-3.24%)
Feb 02, 2022	35.89	35.89	33.30	33.69	3,202,441	-2.20(-6.13%)

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.