Indicators

Bilibili Inc ADR (NQ: BILI )

14.83 +0.11 (+0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.89	16.28	15.82	16.27	1,853,800	+0.17(+1.06%)
Jun 27, 2019	16.07	16.25	15.94	16.10	2,739,798	+0.13(+0.81%)
Jun 26, 2019	15.90	16.23	15.90	15.97	1,905,405	+0.33(+2.11%)
Jun 25, 2019	15.88	16.14	15.47	15.64	2,839,204	-0.43(-2.68%)
Jun 24, 2019	15.44	16.24	15.28	16.07	3,682,840	+0.63(+4.08%)
Jun 21, 2019	15.34	15.57	15.10	15.44	2,675,500	-0.14(-0.90%)
Jun 20, 2019	15.57	15.93	15.48	15.58	3,130,392	+0.39(+2.57%)
Jun 19, 2019	15.23	15.34	14.95	15.19	954,862	+0.03(+0.20%)
Jun 18, 2019	14.59	15.50	14.50	15.16	4,472,061	+0.80(+5.57%)
Jun 17, 2019	14.20	14.58	14.19	14.36	1,461,099	+0.09(+0.63%)
Jun 14, 2019	14.33	14.45	14.01	14.27	2,575,800	-0.21(-1.45%)
Jun 13, 2019	14.62	14.80	14.25	14.48	3,091,888	-0.21(-1.43%)
Jun 12, 2019	14.56	14.78	14.41	14.69	1,471,258	-0.23(-1.54%)
Jun 11, 2019	15.51	15.63	14.55	14.92	5,313,391	-0.14(-0.93%)
Jun 10, 2019	14.91	15.31	14.88	15.06	3,584,552	+0.26(+1.76%)
Jun 07, 2019	14.15	15.10	14.10	14.80	5,001,900	+0.63(+4.45%)
Jun 06, 2019	13.90	14.34	13.73	14.17	2,654,266	+0.18(+1.29%)
Jun 05, 2019	14.42	14.45	13.48	13.99	6,164,662	-0.12(-0.85%)
Jun 04, 2019	13.45	14.27	13.27	14.11	5,363,740	+0.63(+4.67%)

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.