Stockscreener 앱 받기
18.22
0.39%
0.07
시간 외 거래:
18.20
-0.02
-0.11%
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $18.72 | $17.91 | $0.81 | 9,838,292.0 | +0.39% |
| 2025-05-20 | $19.24 | $18.11 | $1.13 | 11,408,475.0 | +0.89% |
| 2025-05-19 | $18.27 | $17.88 | $0.39 | 6,098,157.0 | -4.97% |
| 2025-05-16 | $19.21 | $18.49 | $0.72 | 5,839,117.0 | +6.71% |
| 2025-05-15 | $17.98 | $17.59 | $0.38 | 3,957,998.0 | -2.63% |
| 2025-05-14 | $18.61 | $18.06 | $0.55 | 2,425,529.0 | -0.98% |
| 2025-05-13 | $18.54 | $18.11 | $0.425 | 2,907,285.0 | -2.44% |
| 2025-05-12 | $19.04 | $18.48 | $0.56 | 4,214,569.0 | +7.59% |
| 2025-05-09 | $18.09 | $17.45 | $0.635 | 1,509,189.0 | -2.01% |
| 2025-05-08 | $17.97 | $17.52 | $0.4478 | 2,192,756.0 | +1.76% |
| 2025-05-07 | $17.91 | $17.51 | $0.40 | 2,652,486.0 | -3.83% |
| 2025-05-06 | $18.70 | $18.25 | $0.45 | 3,066,329.0 | +0.00% |
| 2025-05-05 | $18.43 | $17.87 | $0.56 | 1,716,394.0 | +0.83% |
| 2025-05-02 | $18.30 | $18.00 | $0.295 | 2,508,794.0 | +3.25% |
| 2025-05-01 | $17.75 | $17.43 | $0.315 | 1,268,644.0 | +0.34% |
| 2025-04-30 | $17.59 | $17.25 | $0.3408 | 1,861,893.0 | -0.28% |
| 2025-04-29 | $17.69 | $17.31 | $0.38 | 1,458,129.0 | +1.62% |
| 2025-04-28 | $17.40 | $17.02 | $0.38 | 1,943,971.0 | -0.80% |
| 2025-04-25 | $17.46 | $17.16 | $0.3079 | 1,889,026.0 | -1.47% |
| 2025-04-24 | $17.78 | $17.03 | $0.75 | 3,161,405.0 | +2.49% |
| 2025-04-23 | $17.69 | $17.18 | $0.51 | 3,068,863.0 | +3.23% |
| 2025-04-22 | $17.12 | $16.55 | $0.57 | 2,770,717.0 | +3.15% |
Bilibili Inc Adr 주식 (BILI) 연도별 가격 이력
이 심층 분석에서는 Bilibili Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BILI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bilibili Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bilibili Inc Adr 주식 (BILI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.24 | $17.43 | $1.80 | 71,442,306.0 | +4.11% |
| 2025-04 | $19.43 | $14.47 | $4.96 | 98,817,512.0 | -8.42% |
| 2025-03 | $24.29 | $18.79 | $5.50 | 111,694,299.0 | -6.05% |
| 2025-02 | $24.77 | $16.15 | $8.62 | 188,073,782.0 | +21.65% |
| 2025-01 | $18.10 | $15.85 | $2.25 | 96,749,746.0 | -7.68% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.68 | $18.32 | $5.36 | 113,341,501.0 | -4.02% |
| 2024-11 | $24.39 | $17.92 | $6.47 | 101,011,773.0 | -13.34% |
| 2024-10 | $31.77 | $19.02 | $12.75 | 236,229,264.0 | -5.39% |
| 2024-09 | $25.16 | $14.08 | $11.08 | 138,393,222.0 | +62.59% |
| 2024-08 | $16.17 | $12.72 | $3.45 | 133,653,884.0 | -5.08% |
| 2024-07 | $17.80 | $14.45 | $3.35 | 102,823,305.0 | -1.88% |
| 2024-06 | $18.19 | $13.78 | $4.41 | 132,636,737.0 | +6.34% |
| 2024-05 | $17.04 | $12.31 | $4.73 | 175,106,811.0 | +14.87% |
| 2024-04 | $13.43 | $10.79 | $2.64 | 145,689,500.0 | +12.86% |
| 2024-03 | $13.20 | $9.86 | $3.34 | 192,973,192.0 | +15.70% |
| 2024-02 | $10.72 | $8.86 | $1.86 | 110,768,006.0 | +6.73% |
| 2024-01 | $12.09 | $8.80 | $3.29 | 146,055,957.0 | -25.47% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.32 | $10.41 | $1.91 | 114,025,455.0 | +7.41% |
| 2023-11 | $15.65 | $11.21 | $4.44 | 134,471,163.0 | -15.64% |
| 2023-10 | $15.30 | $12.14 | $3.16 | 116,122,423.0 | -2.47% |
| 2023-09 | $16.15 | $12.84 | $3.31 | 80,386,751.0 | -8.99% |
| 2023-08 | $18.89 | $14.10 | $4.79 | 154,263,165.0 | -20.66% |
| 2023-07 | $19.15 | $14.42 | $4.73 | 139,006,356.0 | +26.29% |
| 2023-06 | $18.76 | $14.45 | $4.31 | 138,304,797.0 | -3.58% |
| 2023-05 | $20.56 | $15.35 | $5.21 | 88,399,302.0 | -23.08% |
| 2023-04 | $22.93 | $19.25 | $3.68 | 77,394,672.0 | -13.36% |
| 2023-03 | $25.58 | $18.20 | $7.38 | 172,236,840.0 | +21.76% |
| 2023-02 | $26.53 | $19.24 | $7.29 | 127,196,004.0 | -22.80% |
| 2023-01 | $29.46 | $24.47 | $4.99 | 175,614,106.0 | +5.53% |
1.16%
자본화:
|
볼륨(24시간):