Bilibili Inc ADR (NQ: BILI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	18.80	19.33	18.63	18.83	3,608,617	-0.36(-1.88%)
Nov 20, 2024	19.09	19.37	18.92	19.19	4,774,527	+0.67(+3.62%)
Nov 19, 2024	18.79	18.84	18.43	18.52	3,467,963	-0.57(-2.99%)
Nov 18, 2024	18.74	19.18	18.63	19.09	4,045,174	+0.79(+4.32%)
Nov 15, 2024	18.84	18.95	18.06	18.30	7,703,196	-0.29(-1.56%)
Nov 14, 2024	19.67	19.67	18.24	18.59	16,953,792	-2.68(-12.60%)
Nov 13, 2024	21.30	21.58	21.00	21.27	4,642,900	+0.19(+0.90%)
Nov 12, 2024	21.59	21.68	20.89	21.08	6,122,840	-1.67(-7.34%)
Nov 11, 2024	23.00	23.15	22.42	22.75	3,277,155	+0.16(+0.71%)
Nov 08, 2024	23.00	23.28	22.42	22.59	5,694,439	-1.54(-6.38%)
Nov 07, 2024	23.49	24.39	23.26	24.13	7,429,804	+1.97(+8.89%)
Nov 06, 2024	21.63	22.42	21.40	22.16	4,826,999	-1.06(-4.57%)
Nov 05, 2024	23.08	23.85	23.05	23.22	6,571,880	+1.22(+5.55%)
Nov 04, 2024	22.22	22.64	21.94	22.00	2,644,150	+0.10(+0.46%)
Nov 01, 2024	22.09	22.36	21.77	21.90	2,740,966	-0.22(-0.99%)
Oct 31, 2024	22.11	22.41	21.59	22.12	2,600,390	-0.10(-0.45%)
Oct 30, 2024	21.67	22.37	21.32	22.22	3,980,342	+0.29(+1.32%)
Oct 29, 2024	22.58	22.64	21.68	21.93	4,913,966	-0.30(-1.35%)
Oct 28, 2024	21.47	22.44	21.39	22.23	6,706,693	+1.58(+7.65%)
Oct 25, 2024	20.15	21.27	20.13	20.65	6,702,734	+0.69(+3.46%)
Oct 24, 2024	20.14	20.28	19.72	19.96	3,621,674	-0.43(-2.11%)
Oct 23, 2024	21.14	21.35	20.20	20.39	7,375,504	-0.10(-0.49%)
Oct 22, 2024	20.22	21.20	20.22	20.49	7,076,855	+0.27(+1.34%)
Oct 21, 2024	19.86	20.32	19.80	20.22	3,929,498	+0.07(+0.35%)
Oct 18, 2024	21.17	21.35	20.12	20.15	8,410,583	+0.69(+3.55%)
Oct 17, 2024	19.44	19.62	19.02	19.46	7,375,021	-1.13(-5.49%)
Oct 16, 2024	20.54	20.84	20.05	20.59	6,752,619	+0.28(+1.38%)
Oct 15, 2024	20.52	21.12	20.23	20.31	9,895,395	-1.51(-6.92%)
Oct 14, 2024	22.21	22.68	21.71	21.82	7,121,750	-0.82(-3.62%)
Oct 11, 2024	21.88	23.13	21.67	22.64	7,292,096	+0.23(+1.03%)
Oct 10, 2024	22.73	22.98	21.52	22.41	9,293,585	-0.57(-2.48%)
Oct 09, 2024	22.03	23.57	21.77	22.98	11,177,785	-0.06(-0.26%)
Oct 08, 2024	23.45	23.46	22.34	23.04	16,242,024	-3.42(-12.93%)
Oct 07, 2024	27.72	27.79	24.81	26.46	19,380,544	-1.11(-4.03%)
Oct 04, 2024	27.26	27.58	25.83	27.57	13,897,403	+0.52(+1.92%)
Oct 03, 2024	27.29	28.00	26.27	27.05	19,767,810	-2.61(-8.80%)
Oct 02, 2024	29.75	31.77	28.43	29.66	34,174,448	+2.93(+10.96%)
Oct 01, 2024	23.76	26.90	23.61	26.73	20,835,970	+3.35(+14.33%)
Sep 30, 2024	24.97	25.16	23.01	23.38	17,900,946	+0.46(+2.01%)
Sep 27, 2024	21.57	23.03	20.96	22.92	18,906,248	+1.83(+8.68%)
Sep 26, 2024	21.00	21.62	20.18	21.09	20,360,076	+2.82(+15.44%)
Sep 25, 2024	17.70	18.34	17.35	18.27	9,674,377	-0.36(-1.93%)
Sep 24, 2024	17.39	18.64	17.39	18.63	17,392,776	+2.71(+17.02%)
Sep 23, 2024	15.87	16.36	15.68	15.92	4,402,577	+0.02(+0.13%)
Sep 20, 2024	16.09	16.14	15.73	15.90	2,331,908	+0.12(+0.76%)
Sep 19, 2024	15.51	15.80	15.46	15.78	5,136,240	+0.95(+6.41%)
Sep 18, 2024	15.19	15.20	14.71	14.83	2,082,943	-0.31(-2.05%)
Sep 17, 2024	14.90	15.34	14.86	15.14	5,354,032	+0.47(+3.20%)
Sep 16, 2024	14.62	14.75	14.36	14.67	3,347,822	-0.16(-1.08%)
Sep 13, 2024	15.40	15.40	14.65	14.83	4,021,707	-0.58(-3.76%)
Sep 12, 2024	15.58	15.62	15.10	15.41	2,680,209	-0.22(-1.41%)
Sep 11, 2024	15.35	15.80	15.35	15.63	4,290,591	+0.57(+3.78%)
Sep 10, 2024	15.10	15.15	14.89	15.06	2,005,183	-0.05(-0.33%)
Sep 09, 2024	14.95	15.12	14.72	15.11	3,236,170	-0.01(-0.07%)
Sep 06, 2024	15.16	15.28	14.92	15.12	2,397,552	-0.25(-1.63%)
Sep 05, 2024	15.40	15.70	15.30	15.37	4,114,063	+0.34(+2.26%)
Sep 04, 2024	14.96	15.36	14.85	15.03	5,749,079	+0.42(+2.87%)