Indicators

Bilibili Inc ADR (NQ: BILI )

16.69 +0.41 (+2.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.90	13.69	12.89	13.48	4,170,800	+0.46(+3.53%)
Sep 27, 2018	12.87	13.10	12.73	13.02	2,278,955	+0.15(+1.17%)
Sep 26, 2018	12.49	13.42	12.45	12.87	4,916,074	+0.32(+2.55%)
Sep 25, 2018	12.00	12.66	11.70	12.55	3,392,704	+0.55(+4.58%)
Sep 24, 2018	11.70	12.23	11.28	12.00	5,841,773	-0.43(-3.46%)
Sep 21, 2018	13.45	13.67	12.36	12.43	5,074,600	-1.01(-7.51%)
Sep 20, 2018	13.49	13.69	12.97	13.44	2,206,031	+0.22(+1.66%)
Sep 19, 2018	13.69	14.00	13.20	13.22	2,754,516	-0.54(-3.92%)
Sep 18, 2018	13.40	14.07	13.13	13.76	3,954,533	+0.53(+4.01%)
Sep 17, 2018	13.29	13.50	12.78	13.23	3,323,116	-0.29(-2.14%)
Sep 14, 2018	13.29	13.66	12.91	13.52	3,904,700	+0.17(+1.27%)
Sep 13, 2018	13.46	14.12	13.16	13.35	6,422,978	+0.32(+2.46%)
Sep 12, 2018	12.00	13.68	11.89	13.03	9,417,305	+1.19(+10.05%)
Sep 11, 2018	11.11	11.99	11.11	11.84	3,513,678	+0.53(+4.69%)
Sep 10, 2018	11.73	11.94	11.31	11.31	2,528,654	-0.40(-3.42%)
Sep 07, 2018	11.26	11.88	11.00	11.71	2,973,200	+0.31(+2.72%)
Sep 06, 2018	11.59	11.66	11.11	11.40	2,416,448	+0.01(+0.09%)
Sep 05, 2018	12.25	12.31	11.35	11.39	5,316,087	-1.11(-8.88%)

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.