Bilibili Inc ADR (NQ: BILI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	15.62	15.89	15.27	15.29	5,278,903	-0.15(-0.97%)
Jun 28, 2024	16.08	16.08	15.41	15.44	6,721,177	-0.54(-3.38%)
Jun 27, 2024	16.21	16.26	15.87	15.98	9,105,640	-0.47(-2.86%)
Jun 26, 2024	17.09	17.16	16.41	16.45	10,339,227	-0.81(-4.69%)
Jun 25, 2024	16.94	17.39	16.91	17.26	5,636,561	-0.53(-2.98%)
Jun 24, 2024	17.72	18.19	17.69	17.79	5,853,672	-0.35(-1.93%)
Jun 21, 2024	17.31	18.15	17.12	18.14	8,877,267	+1.09(+6.39%)
Jun 20, 2024	17.30	17.88	16.75	17.05	15,082,616	+0.87(+5.38%)
Jun 18, 2024	15.49	16.48	15.49	16.18	7,389,553	+0.47(+2.99%)
Jun 17, 2024	14.94	15.85	14.94	15.71	8,311,297	+0.98(+6.65%)
Jun 14, 2024	14.68	15.38	14.55	14.73	8,906,720	-0.77(-4.97%)
Jun 13, 2024	15.29	16.34	15.21	15.50	9,886,642	+1.11(+7.71%)
Jun 12, 2024	14.42	14.61	14.21	14.39	4,425,840	+0.44(+3.15%)
Jun 11, 2024	14.17	14.20	13.78	13.95	5,290,619	-0.25(-1.76%)
Jun 10, 2024	14.04	14.28	13.84	14.20	5,108,565	+0.23(+1.65%)
Jun 07, 2024	14.34	14.43	13.78	13.97	6,052,111	-0.84(-5.67%)
Jun 06, 2024	15.06	15.15	14.72	14.81	4,578,304	-0.48(-3.14%)
Jun 05, 2024	15.16	15.33	14.89	15.29	4,088,873	+0.38(+2.55%)
Jun 04, 2024	14.82	15.09	14.72	14.91	4,710,800	+0.21(+1.43%)
Jun 03, 2024	15.02	15.22	14.46	14.70	5,301,939	+0.18(+1.24%)
May 31, 2024	14.28	14.71	14.21	14.52	4,763,930	+0.10(+0.69%)
May 30, 2024	13.76	14.54	13.71	14.42	6,915,383	+0.77(+5.64%)
May 29, 2024	13.72	13.74	13.48	13.65	4,637,360	-0.28(-2.01%)
May 28, 2024	13.99	14.12	13.75	13.93	4,843,242	-0.01(-0.07%)
May 24, 2024	13.81	14.39	13.77	13.94	7,334,494	+0.20(+1.46%)
May 23, 2024	15.16	15.66	13.51	13.74	14,364,368	-1.94(-12.37%)
May 22, 2024	15.74	16.23	15.66	15.68	6,981,086	+0.15(+0.97%)
May 21, 2024	15.41	15.74	15.24	15.53	5,829,604	-0.57(-3.54%)
May 20, 2024	16.24	16.46	16.01	16.10	9,315,814	-0.59(-3.54%)
May 17, 2024	16.59	17.04	16.38	16.69	7,717,229	+0.41(+2.52%)
May 16, 2024	15.77	16.33	15.50	16.28	9,329,758	+0.44(+2.78%)
May 15, 2024	15.96	16.03	15.55	15.84	5,411,425	+0.20(+1.28%)
May 14, 2024	15.59	15.85	15.40	15.64	7,555,379	-0.17(-1.08%)
May 13, 2024	14.72	16.08	14.70	15.81	15,029,781	+1.74(+12.37%)
May 10, 2024	13.99	14.26	13.83	14.07	6,016,618	+0.06(+0.43%)
May 09, 2024	14.28	14.48	13.79	14.01	7,639,692	+0.35(+2.56%)
May 08, 2024	13.62	13.82	13.44	13.66	4,843,986	-0.21(-1.51%)
May 07, 2024	13.94	14.04	13.69	13.87	11,092,079	-0.90(-6.09%)
May 06, 2024	14.89	14.90	14.31	14.77	8,562,305	-0.06(-0.40%)
May 03, 2024	14.90	15.09	14.61	14.83	7,355,599	+0.11(+0.75%)
May 02, 2024	13.73	14.95	13.70	14.72	16,157,387	+1.99(+15.63%)

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.