Bilibili Inc (BILI)

NASDAQ


Symbol	Exchange	Currency
BILI	NASDAQ	USD	Real-time
BILIN	BIVA	MXN	Delayed
9626	Hong Kong	HKD	Delayed

Currency in USD

Disclaimer

13.65

+0.72(+5.57%)

Closed22/09

Day's Range

13.52

13.84

52 wk Range

8.23

29.46

After Hours

13.67+0.02(+0.15%)

00:59:46

BILI Historical Data

Get free historical data for BILI. You'll find the closing price, open, high, low, change and %change of the Bilibili Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

23/08/2023 - 23/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	13.65	13.77	13.84	13.53	4.73M	+5.57%
21/09/2023	12.93	12.89	13.04	12.84	3.72M	-3.51%
20/09/2023	13.40	13.56	13.73	13.38	2.22M	-1.47%
19/09/2023	13.60	13.55	13.74	13.49	1.92M	-0.51%
18/09/2023	13.67	13.55	13.80	13.41	2.84M	-0.94%
15/09/2023	13.80	13.90	14.01	13.64	2.87M	-0.93%
14/09/2023	13.93	14.01	14.10	13.79	3.42M	+0.87%
13/09/2023	13.81	13.86	14.03	13.78	2.62M	-2.13%
12/09/2023	14.11	13.98	14.32	13.95	3.25M	+0.43%
11/09/2023	14.05	14.05	14.22	13.85	5.33M	+3.61%
08/09/2023	13.56	14.16	14.27	13.36	9.30M	-5.17%
07/09/2023	14.30	14.35	14.42	14.08	9.84M	-6.78%
06/09/2023	15.34	15.25	15.44	15.14	2.61M	+0.85%
05/09/2023	15.21	15.09	15.31	14.89	5.11M	-2.37%
01/09/2023	15.58	15.51	16.15	15.48	6.27M	+2.97%
31/08/2023	15.13	15.06	15.30	14.87	4.39M	-2.58%
30/08/2023	15.53	15.35	15.71	15.24	4.18M	-1.83%
29/08/2023	15.82	15.41	16.32	15.25	9.74M	+7.04%
28/08/2023	14.78	14.62	15.00	14.55	3.98M	+1.51%
25/08/2023	14.56	14.69	14.76	14.10	6.85M	-2.48%
24/08/2023	14.93	15.05	15.25	14.76	4.32M	+0.54%
23/08/2023	14.85	14.67	15.00	14.66	4.27M	+1.71%

Highest

16.32

Change %

-6.51

Average

14.39

Difference

3.48

Lowest

12.84

Markets

NSE 30

2,478.65

-33.18

-1.32%

NSE All Share

67,324.59

-946.55

-1.39%

US 30

33,976.00

-94.4

-0.28%

US 500

4,320.90

-9.1

-0.21%

FTSE 100

7,683.91

+5.29

+0.07%

DAX

15,557.29

-14.57

-0.09%

South Africa Top 40

67,680.65

+249.73

+0.37%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	3.68	-2.39%	65.17M
Oando Plc	11.85	-9.89%	60.09M
Access Holdings	17.60	+2.07%	32.95M
UBA	17.45	+2.35%	22.54M
Zenith Bank	33.00	0.00%	13.94M
Guaranty Trust Holding	35.95	-0.14%	10.51M
Dangote Cement	344.90	-8.49%	674.28K

Name	Last	Chg. %	Vol.
Nem	5.47	+10.00%	4.06M
Lasaco Assurance PLC	2.04	+9.68%	2.83M
Cornerst	1.37	+9.60%	672.17K
Sunu Assurances	0.95	+9.38%	1.21M
Eunisell Interlinked	3.50	+9.38%	202.00
Golden Guinea Brew Plc	3.43	+8.89%	4.76K
Daarcomm	0.25	+8.70%	3.09M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	1.80	-10.00%	85.37K
Transcorp Hotels	41.31	-10.00%	136.04K
CWG	6.30	-10.00%	176.40K
Okomu Oil Palm	236.70	-10.00%	26.27K
Geregu Power	305.60	-9.99%	1.01K
Learn Africa	2.98	-9.97%	28.87K
Oando Plc	11.85	-9.89%	60.09M

Trending Stocks

Name	Last	Chg. %	Vol.
Eternaoil	15.65	+8.59%	4.46M
Dangote Sugar	56.20	+0.45%	3.15M
Oando Plc	11.85	-9.89%	60.09M
Zenith Bank	33.00	0.00%	13.94M
UBA	17.45	+2.35%	22.54M

Popular Searches

Please try another search

Bilibili Inc (BILI)

BILI Historical Data

Trending Stocks