Bilibili Inc. Historical Data

BILI Page 10
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 31.5
+1.84%
$ 63.01 billion $ 367
Feb 25, 2022 $ 30.94
-3.48%
$ 61.87 billion $ 5,213
Feb 24, 2022 $ 32.05
+6.67%
$ 64.1 billion $ 11,083
Feb 23, 2022 $ 30.05
-4.92%
$ 60.09 billion $ 7,769
Feb 22, 2022 $ 31.6
-3.65%
$ 63.2 billion $ 313,356
Feb 21, 2022 $ 32.8
-4.23%
$ 65.6 billion $ 221,536
Feb 20, 2022 $ 34.25
-0.07%
$ 68.5 billion $ 875
Feb 19, 2022 $ 34.27
-0.52%
$ 68.55 billion $ 651
Feb 18, 2022 $ 34.46
-10.08%
$ 68.92 billion $ 12,292
Feb 17, 2022 $ 38.32
+1.23%
$ 76.64 billion $ 10,781
Feb 16, 2022 $ 37.87
+3.35%
$ 75.73 billion $ 7,335
Feb 15, 2022 $ 36.64
+5.54%
$ 73.28 billion $ 78,851
Feb 14, 2022 $ 34.72
-1.35%
$ 69.43 billion $ 1,337
Feb 13, 2022 $ 35.19
+0.00%
$ 70.38 billion $ 1,951
Feb 12, 2022 $ 35.19
-0.69%
$ 70.38 billion $ 1,941
Feb 11, 2022 $ 35.44
-5.01%
$ 70.87 billion $ 26,782
Feb 10, 2022 $ 37.3
+1.03%
$ 74.61 billion $ 19,027
Feb 9, 2022 $ 36.86
+6.71%
$ 73.73 billion $ 10,266
Feb 8, 2022 $ 34.55
+6.34%
$ 69.09 billion $ 4,956
Feb 7, 2022 $ 32.49
-3.04%
$ 64.97 billion $ 2,792
Feb 6, 2022 $ 33.5
-0.01%
$ 67.01 billion $ 1,541
Feb 5, 2022 $ 33.51
+1.02%
$ 67.02 billion $ 1,580
Feb 4, 2022 $ 33.17
-0.63%
$ 66.34 billion $ 3,512
Feb 3, 2022 $ 33.38
+0.44%
$ 66.76 billion $ 5,596
Feb 2, 2022 $ 33.23
-5.97%
$ 66.47 billion $ 1,500
Feb 1, 2022 $ 35.34
+0.81%
$ 70.69 billion $ 5,995
Jan 31, 2022 $ 35.06
+14.03%
$ 70.12 billion $ 79,478
Jan 30, 2022 $ 30.75
-0.59%
$ 61.49 billion $ 335
Jan 29, 2022 $ 30.93
+6.04%
$ 61.86 billion $ 1,336
Jan 28, 2022 $ 29.17
-4.00%
$ 58.33 billion $ 3,951
Jan 27, 2022 $ 30.38
-8.85%
$ 60.77 billion $ 5,124
Jan 26, 2022 $ 33.33
-4.17%
$ 66.66 billion $ 15,512
Jan 25, 2022 $ 34.78
+1.80%
$ 69.57 billion $ 4,529
Jan 24, 2022 $ 34.17
-5.34%
$ 68.34 billion $ 6,878
Jan 23, 2022 $ 36.1
+0.01%
$ 72.19 billion $ 1,525
Jan 22, 2022 $ 36.09
+0.32%
$ 72.18 billion $ 1,556
Jan 21, 2022 $ 35.98
-8.18%
$ 71.95 billion $ 416,998
Jan 20, 2022 $ 39.18
+3.92%
$ 78.36 billion $ 60,876
Jan 19, 2022 $ 37.7
-1.54%
$ 75.4 billion $ 8,648
Jan 18, 2022 $ 38.29
-0.98%
$ 76.58 billion $ 4,765
Jan 17, 2022 $ 38.67
+0.04%
$ 77.34 billion $ 455
Jan 16, 2022 $ 38.65
+0.58%
$ 77.31 billion $ 528
Jan 15, 2022 $ 38.19
-1.03%
$ 76.38 billion $ 1,641
Jan 14, 2022 $ 38.59
+2.97%
$ 77.17 billion $ 381,772
Jan 13, 2022 $ 37.61
-9.88%
$ 75.22 billion $ 7,587
Jan 12, 2022 $ 41.73
-0.29%
$ 83.47 billion $ 10,746
Jan 11, 2022 $ 41.86
+2.75%
$ 83.71 billion $ 5,657
Jan 10, 2022 $ 40.73
+6.03%
$ 81.47 billion $ 136,926
Jan 9, 2022 $ 38.42
-0.01%
$ 76.84 billion $ 532
Jan 8, 2022 $ 38.42
-3.57%
$ 76.84 billion $ 552