Bilibili Inc. Historical Data

BILI Page 14
Download
Date Close Price change Market cap Trading volume
Aug 10, 2021 $ 80.09
-2.45%
$ 160.17 billion $ 11,912
Aug 8, 2021 $ 78.6
+0.52%
$ 157.2 billion $ 163
Aug 7, 2021 $ 78.19
+0.16%
$ 156.38 billion $ 9,251
Aug 6, 2021 $ 78.07
-3.76%
$ 156.13 billion $ 13,057
Aug 5, 2021 $ 81.12
-1.87%
$ 162.24 billion $ 332,375
Aug 4, 2021 $ 84.73
+2.27%
$ 169.45 billion $ 107,660
Aug 3, 2021 $ 82.89
-8.81%
$ 165.78 billion $ 507,867
Aug 2, 2021 $ 90.88
+6.33%
$ 181.76 billion $ 41,317
Aug 1, 2021 $ 85.45
+0.38%
$ 170.91 billion $ 220
Jul 30, 2021 $ 84.85
-4.82%
$ 169.69 billion $ 21,139
Jul 29, 2021 $ 89.14
-3.92%
$ 178.28 billion $ 2,838
Jul 28, 2021 $ 92.78
+13.31%
$ 185.57 billion $ 14,772
Jul 27, 2021 $ 82.11
-6.91%
$ 164.22 billion $ 14,686
Jul 26, 2021 $ 88.27
-6.92%
$ 176.55 billion $ 42,720
Jul 25, 2021 $ 94.98
-0.01%
$ 25.19 million $ 29,711
Jul 24, 2021 $ 94.96
-0.03%
$ 25.19 million $ 26,189
Jul 23, 2021 $ 95.07
-16.80%
$ 25.22 million $ 270,120
Jul 22, 2021 $ 114.26
+2.40%
$ 30.31 million $ 4,773
Jul 21, 2021 $ 111.6
-0.21%
$ 29.6 million $ 67
Jul 20, 2021 $ 111.81
+4.85%
$ 29.66 million $ 100,685
Jul 19, 2021 $ 106.46
-0.15%
$ 28.24 million $ 4,481
Jul 18, 2021 $ 109.17
-0.15%
$ 28.96 million $ 11
Jul 17, 2021 $ 109.37
-1.08%
$ 29.01 million $ 11
Jul 16, 2021 $ 110.56
-1.71%
$ 29.33 million $ 26,851
Jul 15, 2021 $ 112.57
+1.72%
$ 29.86 million $ 100,945
Jul 14, 2021 $ 110.7
-0.36%
$ 29.36 million $ 526
Jul 13, 2021 $ 110.99
+3.85%
$ 29.44 million $ 364,736
Jul 12, 2021 $ 106.93
+1.02%
$ 28.36 million $ 10,005
Jul 11, 2021 $ 105.83
-1.24%
$ 28.07 million $ 84
Jul 10, 2021 $ 107.12
+3.32%
$ 28.41 million $ 368
Jul 9, 2021 $ 103.67
+3.89%
$ 27.5 million $ 5,469
Jul 8, 2021 $ 99.76
-3.53%
$ 26.46 million $ 15,646
Jul 7, 2021 $ 103.35
-5.30%
$ 27.41 million $ 42,594
Jul 6, 2021 $ 109.27
-7.36%
$ 28.98 million $ 213,901
Jul 5, 2021 $ 118.02
-1.28%
$ 31.3 million $ 73,121
Jul 4, 2021 $ 123.55
+2.49%
$ 32.77 million $ 11
Jul 3, 2021 $ 120.55
+2.33%
$ 31.98 million $ 11
Jul 2, 2021 $ 117.81
-2.15%
$ 31.25 million $ 247
Jul 1, 2021 $ 120.34
-1.77%
$ 31.92 million $ 483
Jun 30, 2021 $ 122.54
-2.61%
$ 32.5 million $ 1,825
Jun 29, 2021 $ 125.8
-1.40%
$ 33.37 million $ 29,510
Jun 28, 2021 $ 127.56
+2.32%
$ 33.84 million $ 3,031
Jun 27, 2021 $ 124.61
-1.00%
$ 33.05 million $ 1,417
Jun 26, 2021 $ 125.64
+1.33%
$ 33.33 million $ 6
Jun 25, 2021 $ 123.87
+2.39%
$ 32.86 million $ 17,160
Jun 24, 2021 $ 121.08
+5.66%
$ 32.12 million $ 1,816
Jun 23, 2021 $ 114.57
+3.83%
$ 30.39 million $ 18,498
Jun 22, 2021 $ 110.42
-2.82%
$ 29.29 million $ 23,851
Jun 21, 2021 $ 113.6
-3.87%
$ 30.13 million $ 11,464
Jun 20, 2021 $ 118.16
+0.65%
$ 31.34 million $ 7,101