Bilibili Inc. Historical Data

BILI Page 11
Download
Date Close Price change Market cap Trading volume
Jan 7, 2022 $ 39.84
+0.45%
$ 79.69 billion $ 31,776
Jan 6, 2022 $ 39.66
+4.83%
$ 79.33 billion $ 427,711
Jan 5, 2022 $ 37.84
-6.36%
$ 75.68 billion $ 45,773
Jan 4, 2022 $ 40.41
-9.80%
$ 80.82 billion $ 131,726
Jan 3, 2022 $ 44.8
-3.40%
$ 89.6 billion $ 3,144
Jan 2, 2022 $ 46.38
-0.03%
$ 92.75 billion $ 232
Jan 1, 2022 $ 46.39
+0.02%
$ 92.78 billion $ 244
Dec 31, 2021 $ 46.38
-1.40%
$ 92.77 billion $ 499
Dec 30, 2021 $ 47.04
+11.45%
$ 94.08 billion $ 10,413
Dec 29, 2021 $ 42.21
-4.81%
$ 84.42 billion $ 8,863
Dec 28, 2021 $ 44.34
-0.72%
$ 88.68 billion $ 6,236
Dec 27, 2021 $ 44.66
-2.74%
$ 89.32 billion $ 5,486
Dec 26, 2021 $ 45.92
+0.00%
$ 91.84 billion $ 5,469
Dec 25, 2021 $ 45.92
+0.01%
$ 91.84 billion $ 5,417
Dec 24, 2021 $ 45.91
-0.28%
$ 91.83 billion $ 5,434
Dec 23, 2021 $ 46.04
-2.71%
$ 92.08 billion $ 217,015
Dec 22, 2021 $ 47.33
-4.63%
$ 94.65 billion $ 6,586
Dec 21, 2021 $ 49.63
+11.70%
$ 99.25 billion $ 123,952
Dec 20, 2021 $ 44.43
-11.07%
$ 88.85 billion $ 60,733
Dec 19, 2021 $ 49.96
+0.00%
$ 99.92 billion $ 355
Dec 18, 2021 $ 49.96
+4.51%
$ 99.92 billion $ 355
Dec 17, 2021 $ 47.8
-4.48%
$ 95.6 billion $ 7,192
Dec 16, 2021 $ 50.04
-0.79%
$ 100.08 billion $ 8,181
Dec 15, 2021 $ 50.42
-6.24%
$ 100.83 billion $ 28,320
Dec 14, 2021 $ 53.77
-5.34%
$ 107.55 billion $ 3,415
Dec 13, 2021 $ 56.81
-4.57%
$ 113.62 billion $ 15,624
Dec 12, 2021 $ 59.53
+0.11%
$ 119.06 billion $ 5,369
Dec 11, 2021 $ 59.46
+0.82%
$ 118.92 billion $ 3,193
Dec 10, 2021 $ 58.98
-1.30%
$ 117.96 billion $ 4,132
Dec 9, 2021 $ 59.76
-1.83%
$ 119.51 billion $ 6,518
Dec 8, 2021 $ 60.87
-1.10%
$ 121.73 billion $ 6,556
Dec 7, 2021 $ 61.54
+10.26%
$ 123.08 billion $ 7,908
Dec 6, 2021 $ 55.81
+1.51%
$ 111.62 billion $ 5,288
Dec 5, 2021 $ 54.98
+1.28%
$ 109.96 billion $ 716
Dec 4, 2021 $ 54.26
-1.50%
$ 108.53 billion $ 825
Dec 3, 2021 $ 55.09
-6.81%
$ 110.19 billion $ 12,287
Dec 2, 2021 $ 59.12
-5.82%
$ 118.24 billion $ 161,321
Dec 1, 2021 $ 62.78
-5.32%
$ 125.55 billion $ 1,039
Nov 30, 2021 $ 66.3
-1.82%
$ 132.6 billion $ 5,143
Nov 29, 2021 $ 67.53
-2.65%
$ 135.06 billion $ 654
Nov 28, 2021 $ 69.36
+0.84%
$ 138.73 billion $ 107
Nov 27, 2021 $ 68.79
-0.12%
$ 137.57 billion $ 12,560
Nov 26, 2021 $ 68.87
-6.57%
$ 137.74 billion $ 103,366
Nov 25, 2021 $ 73.71
+2.50%
$ 147.42 billion $ 77,700
Nov 24, 2021 $ 71.91
+3.01%
$ 143.82 billion $ 210,150
Nov 23, 2021 $ 69.81
+1.43%
$ 139.62 billion $ 7,092
Nov 22, 2021 $ 68.83
+1.59%
$ 137.65 billion $ 6,569
Nov 21, 2021 $ 67.75
+0.68%
$ 135.49 billion $ 14,652
Nov 20, 2021 $ 67.29
+0.19%
$ 134.57 billion $ 5,306
Nov 19, 2021 $ 67.16
-0.53%
$ 134.32 billion $ 35,184