Bilibili Inc. (71BA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 14.20 | 14.80 | 14.20 | 14.40 | 14.40 | 47 |
| May 21, 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - |
| May 20, 2024 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | - |
| May 17, 2024 | 14.80 | 15.40 | 14.80 | 15.20 | 15.20 | 330 |
| May 16, 2024 | 14.40 | 14.90 | 14.30 | 14.90 | 14.90 | - |
| May 15, 2024 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 200 |
| May 14, 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | - |
| May 13, 2024 | 13.50 | 14.80 | 13.50 | 14.60 | 14.60 | - |
| May 10, 2024 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 10 |
| May 09, 2024 | 13.00 | 13.30 | 12.80 | 12.80 | 12.80 | 105 |
| May 08, 2024 | 12.70 | 12.90 | 12.50 | 12.60 | 12.60 | 93 |
| May 07, 2024 | 12.90 | 13.00 | 12.70 | 12.80 | 12.80 | 150 |
| May 06, 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 38 |
| May 03, 2024 | 13.60 | 13.80 | 13.50 | 13.70 | 13.70 | - |
| May 02, 2024 | 12.20 | 13.80 | 12.20 | 13.60 | 13.60 | 86 |
| Apr 30, 2024 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | - |
| Apr 29, 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | - |
| Apr 26, 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| Apr 25, 2024 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | - |
| Apr 24, 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - |
| Apr 23, 2024 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 700 |
| Apr 22, 2024 | 10.50 | 10.90 | 10.30 | 10.90 | 10.90 | 110 |
| Apr 19, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| Apr 18, 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - |
| Apr 17, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| Apr 16, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | - |
| Apr 15, 2024 | 11.00 | 11.10 | 10.50 | 10.50 | 10.50 | 14 |
| Apr 12, 2024 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2024 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | - |
| Apr 10, 2024 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | - |
| Apr 09, 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
| Apr 08, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Apr 05, 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - |
| Apr 04, 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| Apr 03, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| Apr 02, 2024 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | - |
| Mar 28, 2024 | 10.20 | 10.40 | 10.15 | 10.15 | 10.15 | 10 |
| Mar 27, 2024 | 9.54 | 10.10 | 9.54 | 9.86 | 9.86 | - |
| Mar 26, 2024 | 9.94 | 9.94 | 9.32 | 9.32 | 9.32 | 120 |
| Mar 25, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 22, 2024 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | - |
| Mar 21, 2024 | 11.25 | 11.25 | 10.10 | 10.10 | 10.10 | - |
| Mar 20, 2024 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | - |
| Mar 19, 2024 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | - |
| Mar 18, 2024 | 10.70 | 11.20 | 10.55 | 10.55 | 10.55 | 300 |
| Mar 15, 2024 | 10.55 | 10.95 | 10.50 | 10.50 | 10.50 | - |
| Mar 14, 2024 | 11.30 | 11.30 | 10.35 | 10.35 | 10.35 | - |
| Mar 13, 2024 | 11.80 | 11.85 | 11.10 | 11.10 | 11.10 | - |
| Mar 12, 2024 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | - |
| Mar 11, 2024 | 10.75 | 11.65 | 10.75 | 11.20 | 11.20 | 90 |
| Mar 08, 2024 | 9.70 | 10.05 | 9.66 | 10.05 | 10.05 | 400 |
| Mar 07, 2024 | 9.76 | 9.76 | 9.10 | 9.54 | 9.54 | - |
| Mar 06, 2024 | 9.48 | 9.94 | 9.48 | 9.84 | 9.84 | 13 |
| Mar 05, 2024 | 9.40 | 9.44 | 9.12 | 9.26 | 9.26 | - |
| Mar 04, 2024 | 9.24 | 9.64 | 9.24 | 9.46 | 9.46 | 1,600 |
| Mar 01, 2024 | 9.20 | 9.24 | 9.16 | 9.16 | 9.16 | 18 |
| Feb 29, 2024 | 8.88 | 9.04 | 8.82 | 8.84 | 8.84 | - |
| Feb 28, 2024 | 9.16 | 9.16 | 8.80 | 8.80 | 8.80 | - |
| Feb 27, 2024 | 9.16 | 9.46 | 9.16 | 9.38 | 9.38 | - |
| Feb 26, 2024 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | - |
| Feb 23, 2024 | 9.36 | 9.36 | 9.12 | 9.14 | 9.14 | - |
| Feb 22, 2024 | 9.62 | 9.62 | 9.26 | 9.38 | 9.38 | - |
| Feb 21, 2024 | 9.50 | 9.66 | 9.40 | 9.40 | 9.40 | - |
| Feb 20, 2024 | 9.26 | 9.30 | 9.20 | 9.30 | 9.30 | - |
| Feb 19, 2024 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | - |
| Feb 16, 2024 | 9.64 | 9.78 | 9.50 | 9.50 | 9.50 | - |
| Feb 15, 2024 | 9.24 | 9.30 | 9.20 | 9.26 | 9.26 | 970 |
| Feb 14, 2024 | 9.00 | 9.26 | 9.00 | 9.26 | 9.26 | - |
| Feb 13, 2024 | 9.32 | 9.32 | 8.86 | 8.86 | 8.86 | - |
| Feb 12, 2024 | 9.02 | 9.46 | 9.02 | 9.36 | 9.36 | - |
| Feb 09, 2024 | 8.92 | 9.04 | 8.86 | 9.04 | 9.04 | 80 |
| Feb 08, 2024 | 8.80 | 9.10 | 8.80 | 8.92 | 8.92 | 20 |
| Feb 07, 2024 | 9.20 | 9.20 | 8.80 | 8.94 | 8.94 | 90 |
| Feb 06, 2024 | 8.80 | 9.44 | 8.80 | 9.38 | 9.38 | - |
| Feb 05, 2024 | 8.28 | 8.40 | 8.28 | 8.34 | 8.34 | - |
| Feb 02, 2024 | 8.44 | 8.44 | 8.20 | 8.20 | 8.20 | - |
| Feb 01, 2024 | 8.24 | 8.52 | 8.24 | 8.48 | 8.48 | - |
| Jan 31, 2024 | 8.04 | 8.50 | 8.04 | 8.28 | 8.28 | - |
| Jan 30, 2024 | 8.30 | 8.36 | 8.20 | 8.20 | 8.20 | 46 |
| Jan 29, 2024 | 8.60 | 8.60 | 8.36 | 8.56 | 8.56 | - |
| Jan 26, 2024 | 8.58 | 8.78 | 8.58 | 8.68 | 8.68 | - |
| Jan 25, 2024 | 8.96 | 8.96 | 8.78 | 8.80 | 8.80 | - |
| Jan 24, 2024 | 8.96 | 9.22 | 8.96 | 9.08 | 9.08 | 270 |
| Jan 23, 2024 | 8.56 | 9.52 | 8.56 | 9.14 | 9.14 | 200 |
| Jan 22, 2024 | 7.80 | 8.36 | 7.80 | 8.36 | 8.36 | - |
| Jan 19, 2024 | 8.50 | 8.74 | 8.40 | 8.54 | 8.54 | 55 |
| Jan 18, 2024 | 8.80 | 8.84 | 8.80 | 8.82 | 8.82 | 18 |
| Jan 17, 2024 | 8.60 | 8.88 | 8.60 | 8.88 | 8.88 | - |
| Jan 16, 2024 | 9.48 | 9.80 | 9.08 | 9.10 | 9.10 | 83 |
| Jan 15, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jan 12, 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 17 |
| Jan 11, 2024 | 9.82 | 9.88 | 9.68 | 9.82 | 9.82 | - |
| Jan 10, 2024 | 9.70 | 9.94 | 9.70 | 9.76 | 9.76 | - |
| Jan 09, 2024 | 9.70 | 9.92 | 9.70 | 9.82 | 9.82 | - |
| Jan 08, 2024 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | - |
| Jan 05, 2024 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | - |
| Jan 04, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| Jan 03, 2024 | 10.50 | 10.95 | 10.50 | 10.95 | 10.95 | - |
| Jan 02, 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 500 |
| Dec 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.