Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		85.72	85.72	85.72	9,733,357	-8.63(-9.15%)
Dec 30, 2020	87.07	95.71	86.78	94.35	9,733,357	+11.90(+14.43%)
Dec 29, 2020	82.30	84.54	81.13	82.45	2,999,735	+1.07(+1.31%)
Dec 28, 2020	82.03	83.72	78.88	81.38	3,431,701	-0.63(-0.77%)
Dec 24, 2020	81.71	83.23	78.60	82.01	3,531,600	-0.77(-0.93%)
Dec 23, 2020	87.00	87.26	81.08	82.78	4,364,800	-3.10(-3.61%)
Dec 22, 2020	89.62	90.19	84.83	85.88	3,543,886	-1.73(-1.97%)
Dec 21, 2020	83.80	88.87	83.38	87.61	7,343,474	+2.93(+3.46%)
Dec 18, 2020	84.19	86.60	83.15	84.68	6,035,900	+2.49(+3.03%)
Dec 17, 2020	79.41	82.84	78.60	82.19	3,767,348	+3.36(+4.26%)
Dec 16, 2020	77.97	81.81	77.97	78.83	3,692,597	+2.17(+2.83%)
Dec 15, 2020	80.65	80.80	76.00	76.66	3,896,022	-1.54(-1.97%)
Dec 14, 2020	78.41	80.87	77.04	78.20	5,017,022	+2.29(+3.02%)
Dec 11, 2020	76.49	81.98	75.19	75.91	9,424,500	+0.20(+0.26%)
Dec 10, 2020	72.67	75.97	71.92	75.71	4,285,368	+2.65(+3.63%)
Dec 09, 2020	77.28	77.93	71.89	73.06	6,371,809	-2.24(-2.97%)
Dec 08, 2020	72.80	75.94	72.72	75.30	4,005,323	+2.75(+3.79%)
Dec 07, 2020	68.56	74.00	67.68	72.55	8,263,266	+4.76(+7.02%)
Dec 04, 2020	62.66	68.37	62.65	67.79	5,659,200	+5.46(+8.76%)
Dec 03, 2020	61.99	64.60	61.85	62.33	2,897,892	+0.54(+0.87%)
Dec 02, 2020	59.07	62.19	58.56	61.79	2,862,167	+0.97(+1.59%)
Dec 01, 2020	63.50	63.67	60.34	60.82	3,583,434	-2.04(-3.25%)
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%)

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.