Bilibili Inc - ADR (BILI) Historical Prices & Data

Bilibili Inc - ADR
BILI
(Nasdaq - US)
Closed
23.23
+1.23 (+5.59%)
in:usd•As of: Nov 05, 2024 15:59 UTC -5
After Market:23.32+0.09 (+0.39%)
Open
23.09
High
23.86
Low
23.07

Bilibili Inc - ADR Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	20.32	19.80	19.86	20.22	1.81%
Oct 18, 2024	21.35	20.12	21.17	20.15	-4.82%
Oct 17, 2024	19.62	19.02	19.44	19.46	0.10%
Oct 16, 2024	20.84	20.05	20.54	20.59	0.24%
Oct 15, 2024	21.12	20.23	20.52	20.31	-1.02%
Oct 14, 2024	22.68	21.71	22.21	21.82	-1.76%
Oct 11, 2024	23.13	21.67	21.88	22.64	3.47%
Oct 10, 2024	22.98	21.52	22.73	22.41	-1.41%
Oct 9, 2024	23.57	21.77	22.03	22.98	4.31%
Oct 8, 2024	23.46	22.34	23.45	23.04	-1.75%
Oct 7, 2024	27.79	24.81	27.72	26.46	-4.55%

Highest:27.79

Lowest:19.02

Average:21.69

Difference:-4.50

% Change:-16.23%

Data Vendor: Xignite Logo

Stocks