Bilibili Inc - ADR (BILI) Historical Prices & Data

Bilibili Inc - ADR
BILI
(Nasdaq - US)
Closed
18.82
-0.37 (-1.93%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:18.88+0.06 (+0.32%)
Open
18.72
High
19.33
Low
18.64

Bilibili Inc - ADR Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	19.33	18.63	18.80	18.83	0.16%
Nov 20, 2024	19.37	18.92	19.09	19.19	0.52%
Nov 19, 2024	18.84	18.43	18.79	18.52	-1.44%
Nov 18, 2024	19.18	18.63	18.74	19.09	1.87%
Nov 15, 2024	18.95	18.06	18.84	18.30	-2.87%
Nov 14, 2024	19.67	18.24	19.67	18.59	-5.49%
Nov 13, 2024	21.58	21.00	21.30	21.27	-0.14%
Nov 12, 2024	21.68	20.89	21.59	21.08	-2.36%
Nov 11, 2024	23.15	22.42	23.00	22.75	-1.09%
Nov 8, 2024	23.28	22.42	23.00	22.59	-1.78%
Nov 7, 2024	24.39	23.26	23.49	24.13	2.72%
Nov 6, 2024	22.42	21.40	21.63	22.16	2.44%
Nov 5, 2024	23.85	23.05	23.09	23.22	0.58%
Nov 4, 2024	22.64	21.94	22.22	22.00	-0.99%
Nov 1, 2024	22.36	21.77	22.09	21.90	-0.86%
Oct 31, 2024	22.41	21.59	22.11	22.12	0.05%
Oct 30, 2024	22.37	21.32	21.67	22.22	2.54%
Oct 29, 2024	22.64	21.68	22.58	21.93	-2.88%
Oct 28, 2024	22.44	21.39	21.47	22.23	3.54%
Oct 25, 2024	21.27	20.13	20.15	20.65	2.48%
Oct 24, 2024	20.28	19.72	20.14	19.96	-0.89%
Oct 23, 2024	21.35	20.20	21.14	20.39	-3.55%
Oct 22, 2024	21.20	20.22	20.22	20.49	1.34%

Highest:24.39

Lowest:18.06

Average:21.03

Difference:-1.39

% Change:-6.87%

Data Vendor: Xignite Logo

Stocks