Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	41.80	43.65	41.45	43.58	5,784,700	+2.28(+5.52%)
Jul 30, 2020	41.38	42.12	40.77	41.30	1,982,045	-0.47(-1.13%)
Jul 29, 2020	41.35	42.31	41.10	41.77	3,112,722	+0.91(+2.23%)
Jul 28, 2020	41.54	42.63	40.76	40.86	2,815,147	-0.46(-1.11%)
Jul 27, 2020	40.08	41.41	39.66	41.32	3,400,050	+1.22(+3.04%)
Jul 24, 2020	39.01	40.32	38.54	40.10	5,854,600	-0.90(-2.20%)
Jul 23, 2020	43.22	43.49	40.62	41.00	6,632,118	-1.31(-3.10%)
Jul 22, 2020	43.26	45.00	41.78	42.31	4,855,861	-1.85(-4.19%)
Jul 21, 2020	44.00	45.36	43.50	44.16	7,573,448	+1.78(+4.20%)
Jul 20, 2020	42.15	42.58	40.81	42.38	5,141,834	+0.48(+1.15%)
Jul 17, 2020	42.25	42.58	41.53	41.90	3,440,300	-0.64(-1.50%)
Jul 16, 2020	40.82	42.78	40.38	42.54	9,049,023	-0.68(-1.57%)
Jul 15, 2020	44.65	44.67	42.66	43.22	4,293,351	-0.76(-1.73%)
Jul 14, 2020	43.95	44.13	41.30	43.98	9,991,207	-1.33(-2.94%)
Jul 13, 2020	48.19	49.37	45.00	45.31	6,837,300	-2.24(-4.71%)
Jul 10, 2020	47.79	48.21	46.13	47.55	4,514,600	-0.68(-1.41%)
Jul 09, 2020	49.29	49.50	46.71	48.23	7,387,666	+1.56(+3.34%)
Jul 08, 2020	47.75	48.35	45.10	46.67	7,148,666	+0.44(+0.95%)
Jul 07, 2020	45.09	46.56	43.50	46.23	9,302,077	+2.09(+4.73%)
Jul 06, 2020	51.17	51.25	43.40	44.14	22,222,918	-4.04(-8.39%)
Jul 02, 2020	48.42	49.19	47.81	48.18	4,361,800	+1.03(+2.18%)
Jul 01, 2020	46.77	47.44	46.03	47.15	3,574,157	+0.83(+1.79%)
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%)

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.