Bilibili Inc. Historical Data

BILI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 29, 2021 $ 116.37
-4.25%
$ 30.87 million $ 29,253
Apr 28, 2021 $ 121.53
+0.59%
$ 32.24 million $ 341,444
Apr 27, 2021 $ 120.79
+3.06%
$ 32.04 million $ 253,041
Apr 26, 2021 $ 117.2
+0.91%
$ 31.09 million $ 23
Apr 25, 2021 $ 116.13
+0.02%
$ 30.8 million $ 697
Apr 24, 2021 $ 116.1
+2.32%
$ 30.8 million $ 777
Apr 23, 2021 $ 113.45
+4.67%
$ 30.09 million $ 239,638
Apr 22, 2021 $ 108.43
+5.22%
$ 28.76 million $ 19,398
Apr 21, 2021 $ 103.06
+3.18%
$ 27.34 million $ 11,874
Apr 20, 2021 $ 99.87
-5.81%
$ 26.49 million $ 46,956
Apr 19, 2021 $ 106.02
-1.56%
$ 28.12 million $ 545
Apr 18, 2021 $ 107.68
+4.41%
$ 28.56 million $ 290
Apr 17, 2021 $ 103.15
-0.72%
$ 27.36 million $ 501
Apr 16, 2021 $ 103.91
+0.88%
$ 27.56 million $ 111,598
Apr 15, 2021 $ 103
-0.71%
$ 27.32 million $ 10,276
Apr 14, 2021 $ 103.67
-0.95%
$ 27.5 million $ 84
Apr 13, 2021 $ 104.66
+1.52%
$ 27.76 million $ 2,067
Apr 12, 2021 $ 103.11
-2.25%
$ 27.35 million $ 13,026
Apr 11, 2021 $ 105.48
-0.10%
$ 27.98 million $ 2,531
Apr 10, 2021 $ 105.58
-0.39%
$ 28 million $ 2,861
Apr 9, 2021 $ 105.99
-3.71%
$ 28.11 million $ 62,366
Apr 8, 2021 $ 110.05
+0.35%
$ 29.19 million $ 253,063
Apr 7, 2021 $ 109.71
-4.44%
$ 29.1 million $ 10,353
Apr 6, 2021 $ 114.82
+0.04%
$ 30.46 million $ 26,010
Apr 5, 2021 $ 114.72
+2.79%
$ 30.43 million $ 2,328
Apr 4, 2021 $ 111.61
+0.02%
$ 29.61 million $ 22,535
Apr 3, 2021 $ 111.61
-0.12%
$ 29.6 million $ 22,322
Apr 2, 2021 $ 111.74
-0.52%
$ 29.64 million $ 24,672
Apr 1, 2021 $ 112.34
+3.82%
$ 29.8 million $ 481,863
Mar 30, 2021 $ 106.66
+7.00%
$ 28.29 million $ 9,732
Mar 29, 2021 $ 99.71
+3.15%
$ 26.45 million $ 353,410
Mar 28, 2021 $ 96.69
-0.20%
$ 25.65 million $ 1,064
Mar 27, 2021 $ 96.9
+0.40%
$ 25.7 million $ 1,425
Mar 26, 2021 $ 96.49
+2.22%
$ 25.59 million $ 28,519
Mar 25, 2021 $ 94.42
-0.92%
$ 25.04 million $ 2,925
Mar 24, 2021 $ 95.32
-9.88%
$ 25.28 million $ 11,169
Mar 23, 2021 $ 105.81
-0.60%
$ 28.07 million $ 3,827
Mar 22, 2021 $ 106.46
-1.93%
$ 28.24 million $ 35,812
Mar 21, 2021 $ 108.56
-0.41%
$ 28.8 million $ 1,022
Mar 20, 2021 $ 109.07
-0.11%
$ 28.93 million $ 1,862
Mar 19, 2021 $ 109.19
-1.59%
$ 28.96 million $ 1,326
Mar 18, 2021 $ 110.95
+1.55%
$ 29.43 million $ 49,062
Mar 17, 2021 $ 109.19
-3.11%
$ 28.96 million $ 73,785
Mar 16, 2021 $ 112.6
+3.61%
$ 29.87 million $ 139,717
Mar 15, 2021 $ 108.71
-0.57%
$ 28.84 million $ 16,053
Mar 14, 2021 $ 109.47
-0.72%
$ 29.04 million $ 1,761
Mar 13, 2021 $ 110.27
+4.36%
$ 29.25 million $ 3,088
Mar 12, 2021 $ 105.68
-4.09%
$ 28.03 million $ 117,291
Mar 11, 2021 $ 110.2
+5.90%
$ 29.23 million $ 136,985
Mar 10, 2021 $ 104.12
-4.70%
$ 27.62 million $ 26,825