Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	63.45	65.04	61.76	62.86	4,804,370	-2.00(-3.08%)
Nov 27, 2020	63.01	65.49	62.30	64.86	2,870,400	+2.85(+4.60%)
Nov 25, 2020	60.72	62.47	60.40	62.01	3,245,100	-0.83(-1.32%)
Nov 24, 2020	64.00	64.46	61.74	62.84	4,211,949	-0.48(-0.76%)
Nov 23, 2020	61.17	63.33	60.32	63.32	6,658,312	+3.32(+5.53%)
Nov 20, 2020	59.35	61.75	57.78	60.00	9,662,600	+1.54(+2.63%)
Nov 19, 2020	49.94	59.38	49.40	58.46	24,268,196	+10.61(+22.17%)
Nov 18, 2020	49.65	49.85	47.15	47.85	7,008,799	-2.20(-4.40%)
Nov 17, 2020	50.00	51.10	49.06	50.05	3,886,716	+0.00(+0.00%)
Nov 16, 2020	49.39	51.00	49.17	50.05	6,917,580	+1.15(+2.35%)
Nov 13, 2020	46.35	49.06	46.22	48.90	6,033,400	+3.00(+6.54%)
Nov 12, 2020	45.54	46.55	43.88	45.90	5,025,152	+1.70(+3.85%)
Nov 11, 2020	44.42	45.66	43.64	44.20	5,300,256	+0.50(+1.14%)
Nov 10, 2020	45.48	45.81	42.70	43.70	8,125,636	-2.34(-5.08%)
Nov 09, 2020	49.78	49.79	46.01	46.04	5,769,976	-2.83(-5.79%)
Nov 06, 2020	46.05	48.94	45.10	48.87	7,054,600	+2.81(+6.10%)
Nov 05, 2020	49.00	49.18	44.60	46.06	8,579,787	-2.10(-4.36%)
Nov 04, 2020	45.58	48.28	45.58	48.16	6,733,814	+3.54(+7.93%)
Nov 03, 2020	43.97	45.13	42.92	44.62	1,977,758	+0.16(+0.36%)
Nov 02, 2020	45.15	45.31	43.21	44.46	2,465,748	-0.21(-0.47%)
Oct 30, 2020	45.40	46.69	44.32	44.67	2,884,600	-1.74(-3.75%)
Oct 29, 2020	45.03	47.37	44.85	46.41	3,514,187	+2.04(+4.60%)
Oct 28, 2020	45.20	45.40	43.61	44.37	4,175,454	-1.45(-3.16%)
Oct 27, 2020	45.00	45.98	44.67	45.82	2,791,423	+0.82(+1.82%)
Oct 26, 2020	43.78	45.00	43.73	45.00	2,773,232	+0.56(+1.26%)
Oct 23, 2020	45.40	45.47	43.93	44.44	4,761,800	-0.86(-1.90%)
Oct 22, 2020	45.98	46.07	44.11	45.30	3,560,399	+0.14(+0.31%)
Oct 21, 2020	45.38	45.93	44.65	45.16	3,502,815	-0.08(-0.18%)
Oct 20, 2020	44.25	45.49	44.07	45.24	3,074,641	+1.24(+2.82%)
Oct 19, 2020	44.00	45.14	43.79	44.00	4,005,439	+0.18(+0.41%)
Oct 16, 2020	44.78	44.78	43.25	43.82	3,448,600	+0.06(+0.14%)
Oct 15, 2020	44.17	44.19	43.06	43.76	3,621,404	+0.07(+0.16%)
Oct 14, 2020	46.71	46.80	43.60	43.69	8,148,071	-3.97(-8.33%)
Oct 13, 2020	48.57	48.93	46.81	47.66	2,063,360	-0.22(-0.46%)
Oct 12, 2020	49.43	49.57	47.46	47.88	3,169,361	-0.54(-1.12%)
Oct 09, 2020	47.26	48.56	46.84	48.42	2,132,100	+1.82(+3.91%)
Oct 08, 2020	48.41	48.41	46.00	46.60	2,572,464	-1.07(-2.24%)
Oct 07, 2020	48.13	48.70	47.47	47.67	3,126,097	-0.50(-1.04%)
Oct 06, 2020	46.25	48.45	45.79	48.17	8,168,097	+3.07(+6.81%)
Oct 05, 2020	42.50	45.55	42.40	45.10	7,035,043	+3.30(+7.89%)
Oct 02, 2020	41.20	42.25	41.10	41.80	1,936,100	-0.71(-1.67%)
Oct 01, 2020	42.35	43.02	41.63	42.51	3,063,030	+0.91(+2.19%)
Sep 30, 2020	40.78	42.37	40.61	41.60	2,876,555	+0.94(+2.31%)
Sep 29, 2020	41.82	41.96	40.41	40.66	2,847,495	-1.15(-2.75%)
Sep 28, 2020	42.62	43.01	40.89	41.81	2,822,871	-0.39(-0.92%)
Sep 25, 2020	41.66	42.45	41.22	42.20	2,577,500	+0.31(+0.74%)
Sep 24, 2020	41.43	42.26	40.40	41.89	3,311,307	+0.04(+0.10%)
Sep 23, 2020	43.02	43.15	41.22	41.85	2,659,463	-1.46(-3.37%)
Sep 22, 2020	43.34	43.55	42.40	43.31	2,940,360	+0.22(+0.51%)
Sep 21, 2020	41.67	43.13	41.40	43.09	3,246,426	+0.01(+0.02%)
Sep 18, 2020	44.47	44.55	41.64	43.08	5,182,500	-1.14(-2.58%)
Sep 17, 2020	42.77	44.23	42.54	44.22	3,492,368	+0.07(+0.16%)
Sep 16, 2020	45.52	45.65	43.74	44.15	3,191,531	-1.24(-2.73%)
Sep 15, 2020	45.00	46.39	44.90	45.39	5,053,708	+1.44(+3.28%)
Sep 14, 2020	43.65	44.64	43.21	43.95	3,477,205	+0.93(+2.16%)
Sep 11, 2020	43.77	44.44	42.38	43.02	2,846,700	+0.05(+0.12%)
Sep 10, 2020	44.92	45.74	42.71	42.97	4,386,125	-2.13(-4.72%)
Sep 09, 2020	45.20	45.55	44.11	45.10	2,911,515	+0.71(+1.60%)
Sep 08, 2020	44.50	45.59	42.92	44.39	6,335,307	-2.63(-5.59%)
Sep 04, 2020	46.97	48.00	43.94	47.02	6,282,100	-0.25(-0.53%)
Sep 03, 2020	49.00	49.25	46.51	47.27	5,682,779	-3.61(-7.10%)
Sep 02, 2020	53.00	54.00	49.60	50.88	5,503,960	-1.37(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.