TipRanks
Go Ultimate55% OFF

Bilibili (0T3W) Historical Prices

GB:0T3W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.8712.9012.6612.8412.84+1.23%3,9280.59
Oct 29, 202612.6712.8812.6712.6812.68-3.13%2,9710.44
Oct 28, 202613.0913.1212.7313.0913.09-0.68%6,9111.02
Oct 27, 202613.2013.2513.0513.1813.18-2.27%3,6290.53
Oct 26, 202613.5613.5913.2913.4913.49-0.41%1,5350.22
Oct 23, 202613.5713.6813.5113.5413.54+2.54%4860.07
Oct 22, 202613.3313.5813.2013.2113.21-3.68%4,3720.64
Oct 21, 202613.7713.8013.4313.7113.71-1.54%7,1501.07
Oct 20, 202613.9314.0413.9013.9313.93-2.24%3,8040.56
Oct 19, 202614.1114.2014.0314.2514.25+0.00%1,2020.18
Oct 16, 202614.3314.4014.0614.2514.25+0.98%15,6892.39
Oct 15, 202614.1614.4414.0714.1114.11-2.96%2,2050.34
Oct 14, 202614.7914.7914.1414.5414.54-4.92%10,9481.67
Oct 13, 202615.2815.3014.7615.2915.29+0.76%2,4580.37
Oct 12, 202615.2515.2514.9915.1815.18-1.08%6,0200.91
Oct 09, 202615.2215.6915.2215.3415.34+4.06%8,5461.32
Oct 08, 202614.8314.9814.6314.7414.74-1.44%8440.13
Oct 07, 202614.9814.9914.7514.9614.96+1.29%9740.15
Oct 06, 202614.7914.9214.6914.7714.77+1.48%4,0540.63
Oct 05, 202614.5514.7614.4614.5514.55+0.18%2,7360.42
Oct 02, 202614.6214.6214.3214.5314.53-4.61%3,7770.58
Oct 01, 202614.9615.2314.7715.2315.23+0.00%9,7841.54
Sep 30, 202615.1515.2014.9815.2315.23+1.36%2,5830.41
Sep 29, 202615.0715.0814.7315.0315.03-1.61%3,8670.61
Sep 28, 202615.1515.3615.1515.2715.27+2.82%16,7792.76
Sep 25, 202614.9015.0114.8114.8514.85+0.07%1,4210.23
Sep 24, 202614.9214.9314.7214.8414.84-1.93%2,7870.46
Sep 23, 202615.1715.2114.9415.1315.13+0.17%6,5171.08
Sep 22, 202615.2115.6515.1715.1115.11+0.46%3,4650.58
Sep 21, 202614.9915.2214.8515.0415.04+1.03%3,3610.54
Sep 18, 202614.4615.0614.4614.8914.89+1.91%9,9291.61
Sep 17, 202614.6114.7314.4414.6114.61-2.98%19,4093.29
Sep 16, 202615.1015.2314.9515.0515.05-2.73%4,1210.71
Sep 15, 202615.5615.5915.2715.4815.48-0.33%8330.14
Sep 14, 202615.4415.9015.3315.5315.53-0.10%11,2961.99
Sep 11, 202615.5815.6615.4215.5415.54+0.06%8320.14
Sep 10, 202615.6115.6215.3615.5315.53-2.55%4,4030.76
Sep 09, 202615.9516.1415.7715.9415.94+0.80%4,1730.73
Sep 08, 202615.6716.3315.6515.8115.81+2.14%23,7094.35
Sep 07, 202615.4816.1214.6415.4815.48+0.00%00.00
Sep 04, 202615.4616.1214.6415.4815.48+1.41%13,7922.49
Sep 03, 202615.3515.5715.1815.2715.27-1.62%5,2310.95
Sep 02, 202615.5415.6315.4015.5215.52-2.96%5,6291.02
Sep 01, 202616.3216.3215.8515.9915.99-2.89%18,6713.46
Aug 31, 202616.4116.5916.2216.4716.47-2.04%4,4500.82
Aug 28, 202616.8517.1716.5516.8116.81+1.61%7,4061.32
Aug 27, 202616.4617.0715.8416.5416.54+1.72%31,6655.91
Aug 26, 202616.3516.3916.1116.2716.27-1.85%9,2311.73
Aug 25, 202616.4216.7816.4216.5716.57+0.21%5,1870.95
Aug 24, 202617.2917.2916.4316.5416.54-2.80%11,7392.18