Indicators

Bilibili Inc ADR (NQ: BILI )

13.87 -0.90 (-6.09%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.96	26.28	24.30	24.34	12,961,470	+2.17(+9.79%)
Apr 28, 2022	22.45	22.83	21.19	22.17	6,470,803	-0.06(-0.27%)
Apr 27, 2022	20.90	23.00	20.88	22.23	11,999,878	+1.66(+8.07%)
Apr 26, 2022	21.10	21.22	20.22	20.57	8,725,560	-0.68(-3.20%)
Apr 25, 2022	20.03	21.48	19.53	21.25	10,445,615	+0.17(+0.81%)
Apr 22, 2022	21.32	22.62	20.93	21.08	9,253,504	+0.08(+0.38%)
Apr 21, 2022	21.95	22.85	20.73	21.00	9,200,204	-1.19(-5.36%)
Apr 20, 2022	23.60	23.64	22.03	22.19	8,220,293	-1.91(-7.93%)
Apr 19, 2022	22.71	24.17	22.03	24.10	9,786,451	+0.76(+3.26%)
Apr 18, 2022	24.14	24.43	22.57	23.34	13,406,838	-1.60(-6.42%)
Apr 14, 2022	25.64	26.08	24.64	24.94	9,204,885	-1.30(-4.95%)
Apr 13, 2022	25.40	27.21	24.70	26.24	8,969,266	+1.30(+5.21%)
Apr 12, 2022	27.40	27.55	24.57	24.94	14,429,264	-2.63(-9.54%)
Apr 11, 2022	28.23	29.18	27.05	27.57	36,037,872	+1.86(+7.23%)
Apr 08, 2022	27.02	27.66	25.66	25.71	11,724,039	-1.90(-6.88%)
Apr 07, 2022	29.37	29.49	26.46	27.61	12,769,860	-2.41(-8.03%)
Apr 06, 2022	29.97	30.44	28.51	30.02	11,264,976	-0.14(-0.46%)
Apr 05, 2022	31.67	31.70	29.55	30.16	10,607,783	-2.03(-6.31%)
Apr 04, 2022	30.28	33.78	29.41	32.19	24,023,168	+4.57(+16.55%)

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.