18.99
price down icon0.63%   -0.12
pre-market  시장 영업 전:  19.06   0.07   +0.37%
loading

Bilibili Inc Adr 주식 (BILI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-01 $19.24 $18.54 $0.705 3,521,762.0 -0.63%
2025-03-31 $19.24 $18.79 $0.45 3,223,245.0 -0.57%
2025-03-28 $19.61 $19.09 $0.525 3,919,917.0 -4.66%
2025-03-27 $20.57 $19.83 $0.7398 5,291,486.0 +3.70%
2025-03-26 $19.66 $19.00 $0.6575 3,464,305.0 +0.67%
2025-03-25 $19.68 $19.16 $0.5169 3,551,918.0 -2.82%
2025-03-24 $20.17 $19.52 $0.65 4,168,352.0 +0.00%
2025-03-21 $20.09 $19.76 $0.33 4,621,677.0 -1.39%
2025-03-20 $20.53 $20.03 $0.50 5,214,077.0 -5.09%
2025-03-19 $21.80 $21.15 $0.6493 3,459,199.0 -1.71%
2025-03-18 $22.29 $21.31 $0.975 4,270,235.0 -3.05%
2025-03-17 $22.69 $21.11 $1.58 6,241,645.0 +3.92%
2025-03-14 $21.68 $21.21 $0.475 4,660,295.0 +2.14%
2025-03-13 $21.17 $20.43 $0.745 5,024,982.0 -1.41%
2025-03-12 $22.00 $20.99 $1.01 7,256,082.0 -6.50%
2025-03-11 $23.53 $22.34 $1.19 6,276,098.0 +4.40%
2025-03-10 $23.02 $21.49 $1.53 8,584,589.0 -9.50%
2025-03-07 $24.29 $22.86 $1.42 10,914,863.0 +8.17%
2025-03-06 $22.92 $21.98 $0.94 6,346,702.0 +0.77%
2025-03-05 $22.19 $21.21 $0.98 9,606,524.0 +5.59%
2025-03-04 $21.10 $20.83 $0.268 1,283,466.0 +5.76%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $19.24 $18.54 $0.705 3,521,762.0 +0.00%
2025-03 $24.29 $18.54 $5.75 115,216,061.0 -6.64%
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

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

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%
internet_content_information Z
$69.77
price up icon 1.76%
$110.05
price up icon 4.91%
$31.00
price up icon 0.00%
internet_content_information TME
$14.46
price up icon 0.35%
$91.63
price down icon 0.43%
$182.42
price down icon 0.19%
자본화:     |  볼륨(24시간):