Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	47.11	49.89	46.72	47.25	7,709,468	-0.14(-0.30%)
Aug 28, 2020	45.71	48.86	45.51	47.39	7,699,200	+2.25(+4.98%)
Aug 27, 2020	45.78	46.38	43.80	45.14	12,614,941	-3.58(-7.35%)
Aug 26, 2020	47.29	49.98	47.24	48.72	7,139,346	+1.72(+3.66%)
Aug 25, 2020	45.91	47.30	45.05	47.00	5,172,870	+0.88(+1.91%)
Aug 24, 2020	46.32	48.34	45.63	46.12	5,652,049	+1.13(+2.51%)
Aug 21, 2020	44.57	45.62	44.55	44.99	2,832,000	-0.08(-0.18%)
Aug 20, 2020	45.00	45.67	44.69	45.07	2,199,219	-0.20(-0.44%)
Aug 19, 2020	44.98	45.80	44.38	45.27	3,063,934	-0.04(-0.09%)
Aug 18, 2020	43.81	45.44	43.81	45.31	4,729,269	+1.82(+4.18%)
Aug 17, 2020	42.11	43.60	41.96	43.49	2,863,462	+1.91(+4.59%)
Aug 14, 2020	41.94	42.42	40.90	41.58	2,892,600	-0.12(-0.29%)
Aug 13, 2020	41.60	42.19	41.12	41.70	3,803,720	+0.76(+1.86%)
Aug 12, 2020	40.73	41.42	40.28	40.94	2,641,533	+0.60(+1.49%)
Aug 11, 2020	41.29	41.43	40.12	40.34	3,666,854	-0.66(-1.61%)
Aug 10, 2020	42.00	42.06	40.24	41.00	5,300,234	-0.61(-1.47%)
Aug 07, 2020	42.71	43.20	40.77	41.61	7,229,900	-2.83(-6.37%)
Aug 06, 2020	46.21	46.45	43.44	44.44	4,353,997	-1.08(-2.37%)
Aug 05, 2020	45.95	46.23	44.94	45.52	3,715,696	+0.33(+0.73%)
Aug 04, 2020	46.00	46.59	44.57	45.19	4,516,066	-0.84(-1.82%)
Aug 03, 2020	44.78	47.62	44.41	46.03	8,223,812	+2.45(+5.62%)
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%)

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.