Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.50	26.15	24.56	25.68	8,621,000	-0.95(-3.57%)
Feb 27, 2020	27.00	27.29	25.75	26.63	5,960,130	-0.94(-3.41%)
Feb 26, 2020	27.60	29.28	27.07	27.57	11,267,265	+0.85(+3.18%)
Feb 25, 2020	27.60	27.98	26.58	26.72	8,935,374	-0.20(-0.74%)
Feb 24, 2020	25.70	27.14	25.28	26.92	6,699,629	+0.04(+0.15%)
Feb 21, 2020	27.99	27.99	26.72	26.88	5,897,200	-1.06(-3.79%)
Feb 20, 2020	27.98	28.41	27.00	27.94	4,947,742	+0.22(+0.79%)
Feb 19, 2020	27.37	27.95	27.37	27.72	3,674,277	+0.59(+2.17%)
Feb 18, 2020	29.00	29.00	26.65	27.13	11,429,302	-1.56(-5.44%)
Feb 14, 2020	28.28	28.95	27.83	28.69	5,146,900	+0.93(+3.35%)
Feb 13, 2020	27.44	28.54	27.36	27.76	6,365,877	+0.23(+0.84%)
Feb 12, 2020	27.55	28.16	27.06	27.53	7,942,356	+0.98(+3.69%)
Feb 11, 2020	25.76	27.55	25.76	26.55	9,337,407	+1.09(+4.28%)
Feb 10, 2020	25.89	26.17	24.83	25.46	8,474,075	+0.47(+1.88%)
Feb 07, 2020	26.02	26.22	24.52	24.99	7,705,200	-1.35(-5.13%)
Feb 06, 2020	23.66	26.72	23.16	26.34	11,621,319	+3.08(+13.24%)
Feb 05, 2020	24.10	24.17	22.76	23.26	5,373,383	-0.32(-1.36%)
Feb 04, 2020	23.78	23.98	23.26	23.58	4,119,822	+0.54(+2.34%)
Feb 03, 2020	21.55	23.30	21.51	23.04	6,803,150	+1.49(+6.91%)
Jan 31, 2020	21.28	21.70	21.13	21.55	4,057,900	+0.29(+1.36%)
Jan 30, 2020	22.08	22.24	20.78	21.26	4,471,739	-1.12(-5.00%)
Jan 29, 2020	22.59	22.61	22.04	22.38	2,122,227	-0.03(-0.13%)
Jan 28, 2020	22.61	22.78	21.99	22.41	3,135,876	+0.11(+0.49%)
Jan 27, 2020	20.85	22.47	20.61	22.30	4,486,811	+0.48(+2.20%)
Jan 24, 2020	22.87	23.08	21.59	21.82	4,052,900	-0.69(-3.07%)
Jan 23, 2020	22.00	22.66	21.75	22.51	3,872,339	-0.02(-0.09%)
Jan 22, 2020	22.80	23.06	22.52	22.53	4,364,705	-0.08(-0.35%)
Jan 21, 2020	22.51	23.25	22.14	22.61	6,811,054	-0.19(-0.83%)
Jan 17, 2020	23.11	23.16	22.41	22.80	6,592,400	-0.17(-0.74%)
Jan 16, 2020	23.58	23.60	22.76	22.97	3,052,189	-0.06(-0.26%)
Jan 15, 2020	22.93	23.27	22.76	23.03	4,047,408	+0.16(+0.70%)
Jan 14, 2020	22.00	23.01	21.98	22.87	5,563,732	+0.88(+4.00%)
Jan 13, 2020	22.35	22.83	21.85	21.99	7,101,845	+0.44(+2.04%)
Jan 10, 2020	22.57	22.59	20.83	21.55	11,029,100	-1.61(-6.95%)
Jan 09, 2020	24.29	24.47	22.87	23.16	8,422,199	-0.68(-2.85%)
Jan 08, 2020	22.92	23.91	22.19	23.84	7,880,789	+0.71(+3.07%)
Jan 07, 2020	23.17	23.20	22.42	23.13	7,407,092	-0.08(-0.34%)
Jan 06, 2020	21.46	23.45	21.41	23.21	10,695,210	+1.13(+5.12%)
Jan 03, 2020	20.55	22.59	20.53	22.08	11,527,600	+1.13(+5.39%)
Jan 02, 2020	19.47	21.89	19.30	20.95	12,631,419	+2.33(+12.51%)
Dec 31, 2019	18.55	19.17	18.48	18.62	2,975,300	+0.17(+0.92%)
Dec 30, 2019	18.20	18.59	18.13	18.45	3,092,224	+0.21(+1.15%)
Dec 27, 2019	18.31	18.40	18.10	18.24	1,753,300	-0.10(-0.55%)
Dec 26, 2019	18.45	18.47	18.24	18.34	1,377,533	-0.10(-0.54%)
Dec 24, 2019	18.44	18.57	18.34	18.44	982,900	+0.02(+0.11%)
Dec 23, 2019	18.00	18.50	17.96	18.42	1,852,585	+0.48(+2.68%)
Dec 20, 2019	18.09	18.50	17.91	17.94	1,996,900	-0.10(-0.55%)
Dec 19, 2019	17.79	18.09	17.61	18.04	2,265,683	+0.35(+1.98%)
Dec 18, 2019	17.86	17.86	17.47	17.69	2,692,345	-0.16(-0.90%)
Dec 17, 2019	18.06	18.06	17.63	17.85	3,074,840	-0.11(-0.61%)
Dec 16, 2019	18.05	18.08	17.78	17.96	1,983,517	+0.06(+0.34%)
Dec 13, 2019	17.75	18.04	17.67	17.90	3,535,100	+0.16(+0.90%)
Dec 12, 2019	17.48	17.83	17.40	17.74	1,748,023	+0.20(+1.14%)
Dec 11, 2019	17.10	17.61	16.99	17.54	1,548,979	+0.58(+3.42%)
Dec 10, 2019	17.11	17.19	16.90	16.96	2,079,215	-0.03(-0.18%)
Dec 09, 2019	17.08	17.39	16.93	16.99	2,929,849	-0.18(-1.05%)
Dec 06, 2019	17.06	17.24	17.02	17.17	1,687,400	+0.22(+1.30%)
Dec 05, 2019	16.54	17.19	16.45	16.95	2,859,075	+0.53(+3.23%)
Dec 04, 2019	16.80	16.89	16.35	16.42	1,805,455	-0.26(-1.56%)
Dec 03, 2019	16.90	17.10	16.47	16.68	3,120,574	-0.73(-4.19%)

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.