UK markets closed

Bilibili Inc. (0T3W.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
14.81-0.13 (-0.87%)
At close: 07:08PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.2313.2313.2313.2313.23-
02 May 202413.2313.2313.2313.2313.23-
01 May 202413.2313.2313.2313.2313.23-
30 Apr 202413.2313.2313.2313.2313.23-
29 Apr 202413.2313.2313.2313.2313.23-
26 Apr 202413.1613.3513.0213.2313.2311,839
25 Apr 202412.3812.5612.1512.4912.4911,636
24 Apr 202412.4012.8912.3712.7712.7792,157
23 Apr 202411.1511.6011.1511.5211.5259,105
22 Apr 202411.1311.7411.0711.7111.71142,109
19 Apr 202410.9411.0210.8510.9110.912,481
18 Apr 202410.9611.1510.9211.0211.0235,077
17 Apr 202411.2011.2410.9811.0811.0849,471
16 Apr 202411.1311.1510.8911.1511.155,815
15 Apr 202411.7611.7611.1811.2511.2540,125
12 Apr 202412.1312.1311.5111.5411.5417,533
11 Apr 202412.0212.5012.0012.2312.2312,523
10 Apr 202411.7511.9411.5311.6111.619,023
09 Apr 202411.4411.8211.4411.7811.7824,988
08 Apr 202410.9911.2510.9411.1011.10227,911
05 Apr 202410.9410.9610.8110.9310.932,772
04 Apr 202411.3611.4311.1911.4211.421,459
03 Apr 202411.2411.3511.2411.3311.335,766
02 Apr 202411.3411.8011.3411.5511.5522,296
28 Mar 202411.2511.4211.1511.2911.2913,072
27 Mar 202410.4211.0210.4211.0011.0010,766
26 Mar 202410.6510.7410.4610.4810.4811,637
25 Mar 202410.8810.8810.7010.7410.7434,632
22 Mar 202410.9111.1110.9010.9610.9620,423
21 Mar 202411.2511.4811.1111.3611.3621,387
20 Mar 202412.1812.2812.0012.1712.1712,962
19 Mar 202411.6611.8511.5811.8011.804,696
18 Mar 202411.9912.1211.5011.7611.7649,376
15 Mar 202411.8012.0311.7611.8411.8454,768
14 Mar 202412.4812.4811.4411.9811.9842,142
13 Mar 202412.7813.1012.4612.5712.5726,184
12 Mar 202413.3013.3312.5312.6512.6553,400
11 Mar 202412.0012.8511.9412.7112.7188,680
08 Mar 202410.6511.1310.6411.0711.0721,114
07 Mar 202410.2610.779.8610.4110.4128,565
06 Mar 202410.6011.1510.6010.8510.8519,713
05 Mar 202410.2310.5710.0010.2710.2711,170
04 Mar 202410.1710.8010.1410.7210.729,645
01 Mar 20249.9910.219.9710.1010.1013,194
29 Feb 20249.769.949.639.719.7110,573
28 Feb 202410.0010.009.679.719.7111,230
27 Feb 202410.2910.4410.2710.3510.358,732
26 Feb 202410.0610.2010.0310.0910.096,034
23 Feb 202410.2810.289.9010.0210.023,262
22 Feb 202410.4110.4110.0810.2210.226,518
21 Feb 202410.4510.5910.3210.3210.328,893
20 Feb 202410.1610.259.9610.1410.149,281
19 Feb 202410.4310.4310.4310.4310.43-
16 Feb 202410.4210.7010.4210.4310.438,878
15 Feb 202410.0910.149.9610.0510.054,574
14 Feb 20249.8810.049.8510.0010.0011,674
13 Feb 20249.8310.069.739.749.744,915
12 Feb 202410.1410.489.9510.1810.188,562
09 Feb 20249.789.909.549.909.905,109
08 Feb 20249.679.919.579.859.855,581
07 Feb 20249.499.789.379.769.7616,210
06 Feb 20249.7710.179.5510.0910.0917,581
05 Feb 20249.039.168.899.139.1312,593
02 Feb 20249.169.168.878.968.966,100
01 Feb 20249.289.529.069.369.3625,455
31 Jan 20248.829.358.829.119.1115,075
30 Jan 20249.119.188.999.019.0114,197
29 Jan 20249.539.539.129.259.2513,837
26 Jan 20249.389.679.389.539.5310,928
25 Jan 20249.869.949.619.679.6713,862
24 Jan 202410.4510.719.889.919.9133,630
23 Jan 20249.5610.659.5510.0410.0481,279
22 Jan 20248.929.368.879.209.2015,066
19 Jan 20249.499.519.149.489.4835,880
18 Jan 20249.9210.039.659.679.678,962
17 Jan 20249.609.879.509.729.7236,083
16 Jan 202410.3110.4010.0010.0010.0023,333
15 Jan 202410.6910.6910.6910.6910.69-
12 Jan 202410.8010.9210.6710.6910.695,374
11 Jan 202411.0511.1210.6510.9810.9813,095
10 Jan 202410.9511.0110.7310.7910.7911,319
09 Jan 202410.8510.9510.8910.8910.8934,433
08 Jan 202410.9511.1210.7711.1111.1110,364
05 Jan 202411.4911.5411.0911.1511.155,335
04 Jan 202412.1812.1811.7611.7811.7853,645
03 Jan 202411.6112.0911.5211.9411.9458,515
02 Jan 202411.9611.9611.6311.6511.6531,638
29 Dec 202312.0612.3112.0012.2712.2761,947
28 Dec 202311.6812.2211.8411.8711.8791,018
27 Dec 202311.0611.1210.9911.0611.064,766
22 Dec 202310.4311.2810.3610.9610.96134,955
21 Dec 202311.5011.5011.2811.4211.4228,986
20 Dec 202311.4111.5911.2411.2711.2749,505
19 Dec 202311.4311.8511.4311.7711.7725,781
18 Dec 202311.6911.7111.3411.4511.4511,321
15 Dec 202312.3012.3011.9111.9411.9440,829
14 Dec 202312.0012.2011.8611.9411.9415,970
13 Dec 202312.1912.2511.8112.0112.019,276
12 Dec 202312.2612.2812.0812.2512.252,767
11 Dec 202311.8412.2711.7712.1912.1911,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...