Bilibili Inc. Historical Data

BILI Page 15
Download
Date Close Price change Market cap Trading volume
Jun 19, 2021 $ 117.43
+0.71%
$ 31.15 million $ 6,511
Jun 18, 2021 $ 116.68
+2.44%
$ 30.95 million $ 272
Jun 17, 2021 $ 113.94
+2.72%
$ 30.22 million $ 11
Jun 16, 2021 $ 110.88
-0.87%
$ 29.41 million $ 632
Jun 15, 2021 $ 111.84
-4.43%
$ 29.67 million $ 64,565
Jun 14, 2021 $ 117.02
+5.33%
$ 31.04 million $ 34,532
Jun 13, 2021 $ 110.99
-0.11%
$ 29.44 million $ 222
Jun 12, 2021 $ 111.03
-0.28%
$ 29.45 million $ 291
Jun 11, 2021 $ 111.38
+0.05%
$ 29.54 million $ 6,024
Jun 10, 2021 $ 111.13
+2.16%
$ 29.48 million $ 4,506
Jun 9, 2021 $ 108.73
+1.02%
$ 28.84 million $ 17,955
Jun 8, 2021 $ 107.65
+4.45%
$ 28.55 million $ 7,477
Jun 7, 2021 $ 103.15
-4.51%
$ 27.36 million $ 30,961
Jun 6, 2021 $ 107.98
-0.88%
$ 28.64 million $ 69
Jun 5, 2021 $ 109.04
+3.58%
$ 28.92 million $ 7,386
Jun 4, 2021 $ 105.18
-2.60%
$ 27.9 million $ 9,885
Jun 3, 2021 $ 107.97
-4.37%
$ 28.64 million $ 55,107
Jun 2, 2021 $ 112.85
-1.50%
$ 29.93 million $ 3,088
Jun 1, 2021 $ 114.6
+6.58%
$ 30.4 million $ 483,753
May 30, 2021 $ 108.17
+0.74%
$ 28.69 million $ 10,243
May 29, 2021 $ 107.36
-0.63%
$ 28.48 million $ 521
May 28, 2021 $ 108.02
+3.54%
$ 28.65 million $ 4,597
May 27, 2021 $ 104.41
+0.20%
$ 27.7 million $ 4,535
May 26, 2021 $ 104.2
-0.38%
$ 27.64 million $ 199,159
May 25, 2021 $ 104.53
+2.13%
$ 27.73 million $ 140,400
May 24, 2021 $ 102.33
-0.33%
$ 27.14 million $ 37,233
May 23, 2021 $ 102.71
-0.65%
$ 27.24 million $ 7,366
May 22, 2021 $ 103.41
-0.64%
$ 27.43 million $ 92
May 21, 2021 $ 104.03
-2.75%
$ 27.59 million $ 109,732
May 20, 2021 $ 106.9
+1.81%
$ 28.35 million $ 485,906
May 19, 2021 $ 105.01
+4.03%
$ 27.85 million $ 19,893
May 18, 2021 $ 100.97
+2.41%
$ 26.78 million $ 298,348
May 17, 2021 $ 98.59
+2.19%
$ 26.15 million $ 3,678
May 16, 2021 $ 96.44
-0.01%
$ 25.58 million $ 564
May 15, 2021 $ 96.46
+3.03%
$ 25.59 million $ 621
May 14, 2021 $ 93.63
+5.51%
$ 24.83 million $ 439,899
May 13, 2021 $ 88.73
-8.67%
$ 23.53 million $ 562,544
May 12, 2021 $ 97.5
+3.09%
$ 25.86 million $ 154,107
May 11, 2021 $ 94.6
-1.51%
$ 25.09 million $ 2,902
May 10, 2021 $ 96.03
-8.30%
$ 25.47 million $ 18,033
May 9, 2021 $ 104.72
+0.24%
$ 27.78 million $ 639
May 8, 2021 $ 104.44
-0.29%
$ 27.7 million $ 690
May 7, 2021 $ 104.75
+1.99%
$ 27.78 million $ 628
May 6, 2021 $ 102.71
-2.89%
$ 27.24 million $ 61,223
May 5, 2021 $ 105.75
+0.94%
$ 28.05 million $ 10,989
May 4, 2021 $ 104.8
-1.87%
$ 27.8 million $ 214,372
May 3, 2021 $ 106.82
-4.60%
$ 28.33 million $ 56,437
May 2, 2021 $ 111.96
+0.49%
$ 29.7 million $ 8,229
May 1, 2021 $ 111.41
-3.80%
$ 29.55 million $ 836
Apr 30, 2021 $ 115.82
-0.46%
$ 30.72 million $ 53,365