Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Bilibili Inc. (71BA.F)

Compare
21.60
+0.60
+(2.86%)
At close: February 21 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.2023.0021.2021.6021.601,781
Feb 20, 202519.0022.8019.0021.0021.00280
Feb 19, 202519.7020.2019.2019.4019.40130
Feb 18, 202520.0021.0019.1019.7019.70734
Feb 17, 202519.9020.4019.7019.9019.90583
Feb 14, 202519.8021.2019.8020.2020.201,858
Feb 13, 202518.4018.9018.1018.9018.90300
Feb 12, 202517.2018.0017.2017.9017.90430
Feb 11, 202517.2017.2016.9016.9016.90-
Feb 10, 202517.9018.1017.5017.7017.70-
Feb 7, 202517.8018.2017.8017.8017.80225
Feb 6, 202517.0017.5017.0017.3017.30-
Feb 5, 202517.0017.2016.7016.8016.80-
Feb 4, 202516.9017.3016.9016.9016.90-
Feb 3, 202515.6016.4015.6016.2016.20-
Jan 31, 202516.9017.0016.1016.1016.10200
Jan 30, 202516.0017.0016.0016.8016.80220
Jan 29, 202516.4016.9016.0016.0016.00300
Jan 28, 202516.1016.5016.0016.5016.50-
Jan 27, 202516.0016.3016.0016.1016.101
Jan 24, 202516.0016.0015.5016.0016.00-
Jan 23, 202515.6015.6015.4015.6015.60-
Jan 22, 202516.0016.0015.6015.6015.60-
Jan 21, 202516.9016.9016.3016.3016.30-
Jan 20, 202516.8016.8016.7016.7016.7050
Jan 17, 202516.3017.1016.3016.9016.9050
Jan 16, 202516.3016.5016.3016.4016.40-
Jan 15, 202516.0016.3016.0016.3016.30-
Jan 14, 202516.3016.3016.1016.1016.10-
Jan 13, 202515.4015.7015.4015.7015.70-
Jan 10, 202515.7016.0015.4015.5015.5020
Jan 9, 202516.1016.1016.1016.1016.10-
Jan 8, 202516.5016.5016.3016.3016.30-
Jan 7, 202516.1016.9016.1016.8016.80-
Jan 6, 202516.3016.6016.2016.3016.30100
Jan 3, 202516.6016.8016.2016.5016.5060
Jan 2, 202516.9017.2016.6016.6016.60210
Dec 30, 202417.9017.9017.7017.8017.8040
Dec 27, 202418.4018.4018.0018.0018.0041
Dec 23, 202418.0018.4018.0018.4018.40-
Dec 20, 202418.7018.9018.5018.7018.70164
Dec 19, 202418.4019.0018.4018.9018.90-
Dec 18, 202418.9019.4018.7018.7018.70600
Dec 17, 202418.7019.3018.7019.1019.102,019
Dec 16, 202418.3018.4018.3018.3018.301,590
Dec 13, 202419.0019.0018.5018.8018.80230
Dec 12, 202420.2020.2019.2019.3019.3035
Dec 11, 202419.0019.2018.9019.2019.20700
Dec 10, 202419.7020.2019.5019.5019.50510
Dec 9, 202418.1018.1018.1018.1018.10-
Dec 6, 202418.0018.2018.0018.1018.10200
Dec 5, 202417.9018.3017.9018.1018.10-
Dec 4, 202418.1018.1017.9018.1018.10-
Dec 3, 202418.7019.0017.9018.2018.20900
Dec 2, 202418.7018.9018.7018.9018.90400
Nov 29, 202417.7018.0017.5017.5017.50400
Nov 28, 202417.1017.2017.1017.1017.10-
Nov 27, 202417.5018.0017.5017.6017.60100
Nov 26, 202417.2017.4017.0017.1017.1010
Nov 25, 202417.1017.5017.1017.5017.50-
Nov 22, 202417.3017.6017.3017.4017.40115
Nov 21, 202417.9017.9017.8017.9017.90-
Nov 20, 202417.9018.2017.9018.1018.1093
Nov 19, 202417.8017.8017.4017.4017.4080
Nov 18, 202417.3017.9017.3017.9017.90100
Nov 15, 202417.6017.6017.1017.3017.30120
Nov 14, 202419.7019.9019.7019.9019.90286
Nov 13, 202419.8020.6019.8020.0020.0050
Nov 12, 202420.6020.6019.6019.7019.7060
Nov 11, 202421.0021.4021.0021.2021.20279
Nov 8, 202422.2022.4020.8021.0021.00819
Nov 7, 202420.8022.2020.8022.2022.20-
Nov 6, 202420.8021.0020.2020.6020.60590
Nov 5, 202421.0021.6021.0021.0021.00-
Nov 4, 202419.9020.4019.8020.2020.2070
Nov 1, 202420.2020.2019.8019.8019.80-
Oct 31, 202420.0020.2019.9020.0020.00300
Oct 30, 202420.2020.4019.8019.8019.80250
Oct 29, 202420.4020.4020.0020.0020.007
Oct 28, 202419.6020.4019.6020.2020.20-
Oct 25, 202418.7019.5018.7019.1019.10100
Oct 24, 202418.8018.9018.2018.3018.3030
Oct 23, 202419.7019.7018.8018.8018.80-
Oct 22, 202418.5019.3018.5018.9018.90540
Oct 21, 202418.5018.6018.2018.6018.603,069
Oct 18, 202418.7019.4018.5018.5018.501,242
Oct 17, 202418.6018.6017.5017.5017.50370
Oct 16, 202418.8019.0018.5018.9018.90-
Oct 15, 202419.0019.0017.7018.6018.601,786
Oct 14, 202419.8020.6019.8019.9019.90265
Oct 11, 202420.0020.8020.0020.8020.802,800
Oct 10, 202420.2020.8020.0020.4020.40687
Oct 9, 202420.0021.2020.0021.0021.00-
Oct 8, 202421.0021.0019.4020.8020.802,460
Oct 7, 202425.0025.4022.6024.2024.201,213
Oct 4, 202424.4025.2023.8025.0025.00384
Oct 3, 202425.8026.6024.0024.6024.60775
Oct 2, 202426.6027.8026.0026.8026.804,593
Oct 1, 202421.2024.2021.2024.2024.20111
Sep 30, 202422.2023.0020.6021.0021.00176
Sep 27, 202419.0020.6019.0020.4020.401,455
Sep 26, 202416.9018.8016.9018.8018.801,006
Sep 25, 202415.5016.3015.5016.3016.302,000
Sep 24, 202414.8016.5014.8016.5016.5030
Sep 23, 202414.0014.5014.0014.2014.20-
Sep 20, 202414.0014.3014.0014.1014.10-
Sep 19, 202413.6014.0013.6014.0014.0035
Sep 18, 202413.4013.4013.2013.3013.30-
Sep 17, 202413.3013.6013.3013.6013.60-
Sep 16, 202413.1013.1012.8013.1013.10-
Sep 13, 202413.6013.6013.2013.3013.30-
Sep 12, 202414.1014.1013.7013.8013.80-
Sep 11, 202413.5014.2013.5014.1014.10-
Sep 10, 202413.4013.6013.4013.5013.50-
Sep 9, 202413.4013.6013.2013.6013.60-
Sep 6, 202413.5013.6013.3013.6013.60-
Sep 5, 202413.4014.0013.4013.8013.80-
Sep 4, 202413.3013.6013.3013.4013.40-
Sep 3, 202412.8013.3012.8013.1013.10-
Sep 2, 202412.6012.7012.6012.7012.70-
Aug 30, 202413.3013.3012.8012.9012.90-
Aug 29, 202412.2012.8012.2012.7012.70-
Aug 28, 202412.4012.7012.2012.2012.20-
Aug 27, 202412.5013.1012.5012.8012.8035
Aug 26, 202413.0013.0012.5012.7012.70-
Aug 23, 202411.7013.2011.6013.2013.20325
Aug 22, 202412.0012.3011.5011.6011.60-
Aug 21, 202412.1012.5012.1012.5012.50-
Aug 20, 202412.3012.5012.3012.4012.40-
Aug 19, 202412.3013.0012.3012.8012.80500
Aug 16, 202412.0012.5012.0012.4012.40-
Aug 15, 202411.8012.2011.8012.1012.1070
Aug 14, 202412.2012.5011.8011.8011.801,195
Aug 13, 202412.2012.8012.2012.6012.60-
Aug 12, 202412.1012.3012.1012.3012.30-
Aug 9, 202413.1013.1012.5012.6012.60-
Aug 8, 202413.4013.4013.1013.2013.20-
Aug 7, 202414.2014.2013.6013.6013.60-
Aug 6, 202414.3014.3014.0014.2014.2084
Aug 5, 202414.1014.6013.7014.5014.5048
Aug 2, 202413.9014.0013.8013.8013.80-
Aug 1, 202414.0014.1013.9014.0014.00-
Jul 31, 202414.0014.3013.9013.9013.90-
Jul 30, 202413.7013.8013.7013.7013.70-
Jul 29, 202413.6013.9013.6013.9013.90-
Jul 26, 202413.3013.9013.3013.6013.60-
Jul 25, 202413.1013.6013.1013.4013.40-
Jul 24, 202413.3013.7013.3013.3013.30-
Jul 23, 202413.7013.7013.5013.6013.60-
Jul 22, 202413.6014.1013.6014.0014.00-
Jul 19, 202414.1014.1013.7013.7013.70-
Jul 18, 202414.2014.5014.2014.2014.20-
Jul 17, 202414.6014.6014.1014.2014.20-
Jul 16, 202414.5014.7014.5014.7014.70100
Jul 15, 202414.4014.5014.4014.4014.40-
Jul 12, 202415.9016.0015.1015.2015.20280
Jul 11, 202415.5016.1015.5016.1016.10-
Jul 10, 202415.3015.6015.3015.6015.60-
Jul 9, 202415.0015.8015.0015.8015.80-
Jul 8, 202414.5015.1014.5015.1015.10-
Jul 5, 202414.7014.7014.2014.7014.70-
Jul 4, 202414.5014.5014.5014.5014.50-
Jul 3, 202414.3014.7014.3014.7014.70-
Jul 2, 202414.2014.3014.2014.2014.20-
Jul 1, 202414.2014.6014.2014.2014.20-
Jun 28, 202415.0015.0014.3014.3014.30500
Jun 27, 202415.1015.1014.7014.8014.80-
Jun 26, 202415.6015.8015.3015.3015.3027
Jun 25, 202415.6016.1015.6016.0016.00-
Jun 24, 202416.2016.7016.2016.5016.50100
Jun 21, 202416.4016.8016.0016.8016.80165
Jun 20, 202416.3016.4015.8015.8015.80341
Jun 19, 202416.0018.0016.0017.9017.9015,377
Jun 18, 202414.5015.2014.5015.0015.00-
Jun 17, 202413.6014.6013.6014.5014.50-
Jun 14, 202414.2014.3013.6013.7013.701,300
Jun 13, 202413.3014.7013.3014.3014.3010
Jun 12, 202412.9013.3012.9013.2013.20-
Jun 11, 202413.0013.1012.8012.9012.90300
Jun 10, 202412.8013.1012.8013.1013.10-
Jun 7, 202413.5013.5012.7012.9012.90-
Jun 6, 202413.8013.8013.5013.5013.50-
Jun 5, 202414.0014.0013.7014.0014.00-
Jun 4, 202413.3013.7013.3013.6013.60-
Jun 3, 202413.6014.1013.3013.4013.40705
May 31, 202413.3013.3013.0013.3013.3010
May 30, 202412.4013.3012.4013.3013.30-
May 29, 202412.6012.6012.4012.5012.50-
May 28, 202412.8012.8012.6012.7012.70-
May 27, 202412.4012.5012.4012.5012.50-
May 24, 202412.6013.0012.5012.7012.701,000
May 23, 202414.4014.4012.5012.6012.60610
May 22, 202414.2014.8014.2014.4014.4047
May 21, 202414.3014.3014.1014.2014.20-
May 20, 202415.2015.2014.7014.7014.70-
May 17, 202414.8015.4014.8015.2015.20330
May 16, 202414.4014.9014.3014.9014.90-
May 15, 202414.3014.6014.3014.4014.40200
May 14, 202414.3014.5014.3014.4014.40-
May 13, 202413.5014.8013.5014.6014.60-
May 10, 202412.9013.0012.8013.0013.0010
May 9, 202413.0013.3012.8012.8012.80105
May 8, 202412.7012.9012.5012.6012.6093
May 7, 202412.9013.0012.7012.8012.80150
May 6, 202413.2013.6013.2013.6013.6038
May 3, 202413.6013.8013.5013.7013.70-
May 2, 202412.2013.8012.2013.6013.6086
Apr 30, 202412.3012.3011.7011.8011.80-
Apr 29, 202412.3012.4012.2012.4012.40-
Apr 26, 202412.4012.4012.2012.2012.20-
Apr 25, 202411.6011.6011.3011.6011.60-
Apr 24, 202411.7011.8011.6011.8011.80-
Apr 23, 202410.8010.8010.5010.7010.70700
Apr 22, 202410.5010.9010.3010.9010.90110
Apr 19, 202410.1010.2010.1010.2010.20-
Apr 18, 202410.4010.4010.2010.3010.30-
Apr 17, 202410.3010.3010.2010.2010.20-
Apr 16, 202410.5010.5010.3010.3010.30-
Apr 15, 202411.0011.1010.5010.5010.5014
Apr 12, 202411.3011.3010.7010.7010.70-
Apr 11, 202411.1011.4011.1011.3011.30-
Apr 10, 202411.1011.1010.6010.8010.80-
Apr 9, 202410.4010.8010.4010.8010.80-
Apr 8, 202410.1010.2010.1010.1010.10-
Apr 5, 202410.1010.109.909.909.90-
Apr 4, 202410.4010.4010.1010.1010.10-
Apr 3, 202410.4010.4010.3010.3010.30-
Apr 2, 202410.5010.8010.5010.6010.60-
Mar 28, 202410.2010.4010.1510.1510.1510
Mar 27, 20249.5410.109.549.869.86-
Mar 26, 20249.949.949.329.329.32120
Mar 25, 20249.949.949.949.949.94-
Mar 22, 202410.2510.259.969.969.96-
Mar 21, 202411.2511.2510.1010.1010.10-
Mar 20, 202410.7511.1510.7510.9510.95-
Mar 19, 202410.7510.7510.5510.5510.55-
Mar 18, 202410.7011.2010.5510.5510.55300
Mar 15, 202410.5510.9510.5010.5010.50-
Mar 14, 202411.3011.3010.3510.3510.35-
Mar 13, 202411.8011.8511.1011.1011.10-
Mar 12, 202412.0012.0011.3511.3511.35-
Mar 11, 202410.7511.6510.7511.2011.2090
Mar 8, 20249.7010.059.6610.0510.05400
Mar 7, 20249.769.769.109.549.54-
Mar 6, 20249.489.949.489.849.8413
Mar 5, 20249.409.449.129.269.26-
Mar 4, 20249.249.649.249.469.461,600
Mar 1, 20249.209.249.169.169.1618
Feb 29, 20248.889.048.828.848.84-
Feb 28, 20249.169.168.808.808.80-
Feb 27, 20249.169.469.169.389.38-
Feb 26, 20249.089.249.089.249.24-
Feb 23, 20249.369.369.129.149.14-
Feb 22, 20249.629.629.269.389.38-
Feb 21, 20249.509.669.409.409.40-

Related Tickers

E2N.DU Endor AG
0.0005
-95.00%
 
KSFTF Kingsoft Corporation Limited
4.2000
0.00%
 
NETTF NetEase, Inc.
18.35
0.00%
 
PLTK Playtika Holding Corp.
6.97
-2.38%
 
SKLZ Skillz Inc.
6.33
+0.80%
 
NTDOY Nintendo Co., Ltd.
19.13
-0.73%
 
EA Electronic Arts Inc.
130.95
+0.74%
 
TTWO Take-Two Interactive Software, Inc.
211.65
-1.67%