UK markets open in 5 hours 22 minutes

Bilibili Inc. (0T3W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.47+1.40 (+5.58%)
At close: 06:58PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202413.4714.2513.4714.2014.20106,970
01 May 202412.3212.8712.3112.8112.8167,763
30 Apr 202413.3513.3512.6012.6012.6094,066
29 Apr 202413.1813.4013.1013.3713.3724,950
26 Apr 202412.7113.3512.7113.1313.1311,839
25 Apr 202412.3812.5612.1512.4912.4911,636
24 Apr 202411.6612.8911.6112.7712.7792,158
23 Apr 202411.4011.6011.1511.5211.5259,105
22 Apr 202411.1811.7411.0711.7111.71142,110
19 Apr 202410.9611.0210.7210.9110.912,481
18 Apr 202411.1811.2210.9211.0211.0235,077
17 Apr 202411.1011.2410.9811.0811.0849,472
16 Apr 202411.1311.1510.8911.1511.155,815
15 Apr 202411.5711.7611.1811.2511.2540,126
12 Apr 202412.3112.3111.5111.5411.5417,534
11 Apr 202411.5912.5011.5912.2312.2312,524
10 Apr 202412.1312.1311.5311.6111.619,024
09 Apr 202411.2111.8211.2111.7811.7824,989
08 Apr 202410.9511.2510.9411.1011.10227,912
05 Apr 202411.0411.0610.8110.9310.932,773
04 Apr 202411.3611.4311.1911.2511.251,460
03 Apr 202411.6211.6211.2411.3311.3310,442
02 Apr 202411.2411.8011.2411.5511.5522,296
28 Mar 202410.9111.4210.9111.2911.2913,073
27 Mar 202410.5311.0210.2711.0011.0010,766
26 Mar 202410.8011.0810.4610.4810.4811,638
25 Mar 202411.0611.1510.7010.7410.7434,633
22 Mar 202411.2211.2510.9010.9610.9620,423
21 Mar 202412.4012.4111.1111.2411.2421,388
20 Mar 202411.8012.2811.8012.1912.1912,962
19 Mar 202411.7011.8511.5811.8011.804,696
18 Mar 202411.8012.1211.5011.7611.7649,377
15 Mar 202411.5512.0311.5511.8111.8113,995
14 Mar 202412.6612.6611.4411.4411.4442,143
13 Mar 202412.8913.1312.4612.5712.5726,185
12 Mar 202412.6913.3312.2512.6812.6852,673
11 Mar 202411.5812.8511.5812.7112.7188,681
08 Mar 202410.7311.0910.6311.0211.0220,150
07 Mar 202410.8410.889.8610.4110.4128,566
06 Mar 202410.4011.1510.4010.8510.8519,713
05 Mar 202410.7210.7210.0010.2510.2511,170
04 Mar 20249.9810.809.9810.3110.319,645
01 Mar 20249.8710.219.8710.1010.1013,194
29 Feb 20249.749.949.639.719.7110,574
28 Feb 202410.3710.379.679.719.7111,230
27 Feb 202410.0510.4410.0210.3510.358,733
26 Feb 202410.0010.2010.0010.0910.096,035
23 Feb 202410.1610.289.9010.0210.023,262
22 Feb 202410.1310.6010.0810.2210.226,518
21 Feb 202410.5110.7210.3210.3210.328,893
20 Feb 202410.2010.259.9610.1110.119,281
19 Feb 2024------
16 Feb 202410.2110.7010.2110.4310.438,879
15 Feb 20249.7910.149.7910.0510.054,575
14 Feb 20249.6410.049.5010.0010.0011,675
13 Feb 20249.8310.069.739.749.744,915
12 Feb 202410.1410.489.9510.1810.188,562
09 Feb 20249.559.909.549.909.905,109
08 Feb 20249.679.919.579.859.855,581
07 Feb 202410.0610.069.379.629.6215,836
06 Feb 20249.2810.179.2710.0910.0917,582
05 Feb 20249.009.368.899.139.1312,593
02 Feb 20249.509.598.878.998.994,914
01 Feb 20249.289.529.069.349.3425,367
31 Jan 20248.959.358.809.119.1115,075
30 Jan 20249.369.368.999.019.0114,198
29 Jan 20249.729.729.129.259.2513,837
26 Jan 20249.679.679.359.539.5310,928
25 Jan 20249.7010.019.619.679.6713,862
24 Jan 202410.1210.719.839.919.9133,630
23 Jan 20249.1610.659.1610.0410.0481,279
22 Jan 20249.439.438.879.209.2015,066
19 Jan 20249.839.889.149.489.4835,880
18 Jan 20249.7810.039.659.679.678,962
17 Jan 20249.989.989.509.729.7236,083
16 Jan 202410.5210.5510.0010.0010.0023,334
15 Jan 2024------
12 Jan 202410.9011.0110.6710.6910.695,374
11 Jan 202411.0111.1210.6510.9810.9813,095
10 Jan 202410.8911.1010.7310.8310.8311,319
09 Jan 202411.1211.1210.8410.9310.9334,434
08 Jan 202411.1111.1210.7711.1111.1110,364
05 Jan 202411.8411.8411.0911.1511.155,336
04 Jan 202411.9112.1811.7611.7811.7853,645
03 Jan 202411.6612.0911.5211.9411.9458,516
02 Jan 202412.3012.3011.6311.7211.7231,639
29 Dec 202312.0512.3112.0012.2712.2761,948
28 Dec 202311.3012.2511.3011.8711.8791,019
27 Dec 202310.8811.1210.8810.9910.994,662
22 Dec 202311.4011.4010.1410.9610.96134,956
21 Dec 202311.1911.5011.1511.4211.4228,986
20 Dec 202311.7311.7311.2411.2711.2749,506
19 Dec 202311.3311.8511.3311.7711.7725,781
18 Dec 202311.8711.8711.3411.4511.4511,321
15 Dec 202312.0112.3411.9111.9411.9440,830
14 Dec 202312.1312.2011.8111.9411.9415,970
13 Dec 202312.1112.2511.8611.9011.907,221
12 Dec 202312.1712.2812.0812.2512.252,768
11 Dec 202311.6712.2711.6712.1912.1911,897
08 Dec 202312.0612.1511.8011.9011.908,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...