Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	45.30	47.92	45.30	46.32	5,948,848	+0.82(+1.80%)
Jun 29, 2020	44.03	46.17	43.59	45.50	5,392,905	+0.98(+2.20%)
Jun 26, 2020	44.86	45.44	43.64	44.52	3,748,200	-0.05(-0.11%)
Jun 25, 2020	43.45	44.61	43.45	44.57	2,614,454	+0.54(+1.23%)
Jun 24, 2020	44.77	44.96	42.55	44.03	5,072,844	-0.61(-1.37%)
Jun 23, 2020	43.74	45.34	43.27	44.64	5,020,864	+1.75(+4.08%)
Jun 22, 2020	45.00	45.03	41.54	42.89	8,227,937	-1.83(-4.09%)
Jun 19, 2020	44.19	45.95	43.65	44.72	15,148,400	+2.11(+4.95%)
Jun 18, 2020	41.28	42.80	40.70	42.61	7,086,933	+1.50(+3.65%)
Jun 17, 2020	39.60	42.00	39.08	41.11	6,368,893	+1.77(+4.50%)
Jun 16, 2020	39.75	40.00	38.33	39.34	6,397,194	+1.13(+2.96%)
Jun 15, 2020	35.06	38.53	35.02	38.21	7,569,306	+2.34(+6.52%)
Jun 12, 2020	34.98	36.01	34.29	35.87	5,585,400	+1.97(+5.81%)
Jun 11, 2020	34.15	35.13	33.58	33.90	4,034,738	-1.58(-4.45%)
Jun 10, 2020	34.12	35.79	33.94	35.48	4,683,275	+1.61(+4.75%)
Jun 09, 2020	34.71	35.09	33.79	33.87	3,618,006	-1.09(-3.12%)
Jun 08, 2020	34.68	35.70	33.84	34.96	5,136,289	+0.46(+1.33%)
Jun 05, 2020	33.90	34.54	33.11	34.50	5,915,000	+0.94(+2.80%)
Jun 04, 2020	34.20	34.50	33.28	33.56	4,177,147	-0.59(-1.73%)
Jun 03, 2020	34.54	34.54	33.31	34.15	4,702,536	-0.04(-0.12%)
Jun 02, 2020	33.39	34.20	32.41	34.19	5,893,426	+1.13(+3.42%)
Jun 01, 2020	32.44	33.33	32.32	33.06	4,414,354	+0.63(+1.94%)
May 29, 2020	30.86	32.77	30.44	32.43	19,156,400	+1.69(+5.50%)
May 28, 2020	31.34	33.02	30.54	30.74	8,341,523	-1.56(-4.83%)
May 27, 2020	34.08	34.19	30.88	32.30	6,210,533	-0.83(-2.51%)
May 26, 2020	33.91	34.70	33.06	33.13	3,561,929	+0.09(+0.27%)
May 22, 2020	32.40	33.39	31.55	33.04	5,388,200	-0.71(-2.10%)
May 21, 2020	31.93	34.02	31.50	33.75	7,561,752	+1.05(+3.21%)
May 20, 2020	35.90	36.47	32.15	32.70	11,189,270	-2.52(-7.16%)
May 19, 2020	33.05	36.26	31.36	35.22	15,103,391	+2.64(+8.10%)
May 18, 2020	32.00	34.10	31.86	32.58	9,248,167	+1.70(+5.51%)
May 15, 2020	30.24	31.62	30.10	30.88	5,019,200	-0.15(-0.48%)
May 14, 2020	30.22	31.12	28.65	31.03	5,339,454	+0.35(+1.14%)
May 13, 2020	29.94	31.17	29.82	30.68	6,838,527	+1.44(+4.92%)
May 12, 2020	28.88	30.13	28.63	29.24	3,646,201	+0.56(+1.95%)
May 11, 2020	28.76	29.19	28.08	28.68	3,596,871	-0.32(-1.10%)
May 08, 2020	28.82	29.84	28.62	29.00	3,284,500	+0.35(+1.22%)
May 07, 2020	28.50	28.76	27.89	28.65	3,883,368	+0.67(+2.39%)
May 06, 2020	28.03	28.57	27.91	27.98	2,815,000	+0.47(+1.71%)
May 05, 2020	27.28	28.01	27.26	27.51	3,632,765	+0.98(+3.69%)
May 04, 2020	26.36	27.10	26.05	26.53	5,049,940	+1.39(+5.53%)
May 01, 2020	26.58	26.85	25.00	25.14	7,351,500	-2.25(-8.21%)
Apr 30, 2020	27.54	28.31	27.09	27.39	3,363,189	-0.37(-1.33%)
Apr 29, 2020	27.55	27.96	27.21	27.76	2,742,226	+0.80(+2.97%)
Apr 28, 2020	28.08	28.10	26.61	26.96	4,209,324	-0.75(-2.71%)
Apr 27, 2020	28.33	28.34	27.59	27.71	5,371,172	-0.03(-0.11%)
Apr 24, 2020	27.99	27.99	27.32	27.74	6,471,600	-0.27(-0.96%)
Apr 23, 2020	29.96	30.01	27.50	28.01	9,415,324	-2.19(-7.25%)
Apr 22, 2020	29.23	30.50	29.20	30.20	3,682,289	+1.63(+5.71%)
Apr 21, 2020	29.22	29.94	27.92	28.57	4,703,077	-1.11(-3.74%)
Apr 20, 2020	28.69	30.30	28.44	29.68	4,049,916	+0.68(+2.34%)
Apr 17, 2020	29.30	29.70	28.37	29.00	4,889,200	+0.22(+0.76%)
Apr 16, 2020	28.38	29.42	28.05	28.78	4,289,854	+0.68(+2.42%)
Apr 15, 2020	27.00	28.45	26.82	28.10	3,110,791	+0.62(+2.26%)
Apr 14, 2020	27.00	27.87	26.79	27.48	6,748,759	+1.27(+4.85%)
Apr 13, 2020	27.03	27.12	25.81	26.21	5,067,472	-0.62(-2.31%)
Apr 09, 2020	27.85	29.74	26.30	26.83	10,328,400	+0.63(+2.40%)
Apr 08, 2020	25.84	26.50	24.40	26.20	5,525,842	-0.29(-1.09%)
Apr 07, 2020	26.11	26.90	25.54	26.49	5,854,558	+0.93(+3.64%)
Apr 06, 2020	24.91	25.58	24.72	25.56	3,807,444	+1.45(+6.01%)
Apr 03, 2020	24.31	24.70	23.61	24.11	3,329,200	-0.31(-1.27%)
Apr 02, 2020	23.98	24.58	23.24	24.42	4,882,314	+0.36(+1.50%)

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.