Bilibili Inc. Historical Data

BILI Page 17
Download
Date Close Price change Market cap Trading volume
Mar 9, 2021 $ 109.22
+9.01%
$ 28.97 million $ 89,370
Mar 8, 2021 $ 100.18
-15.46%
$ 26.57 million $ 52,976
Mar 7, 2021 $ 118.58
-0.17%
$ 31.45 million $ 25,135
Mar 6, 2021 $ 118.79
+2.06%
$ 31.51 million $ 38,307
Mar 5, 2021 $ 116.42
-7.52%
$ 30.88 million $ 107,298
Mar 4, 2021 $ 125.93
-9.55%
$ 33.4 million $ 166,158
Mar 3, 2021 $ 139.3
+0.68%
$ 36.95 million $ 82,981
Mar 2, 2021 $ 138.35
-1.16%
$ 36.7 million $ 94,879
Mar 1, 2021 $ 140
+10.92%
$ 37.14 million $ 224,129
Feb 28, 2021 $ 126.18
+0.20%
$ 33.47 million $ 7,500
Feb 27, 2021 $ 126.02
+0.53%
$ 33.43 million $ 3,024
Feb 26, 2021 $ 125.29
-8.58%
$ 33.23 million $ 18,356
Feb 25, 2021 $ 137.38
+10.10%
$ 36.44 million $ 15,115
Feb 24, 2021 $ 124.71
-1.14%
$ 33.08 million $ 6,481
Feb 23, 2021 $ 125.94
-4.83%
$ 33.41 million $ 5,898
Feb 22, 2021 $ 132.31
-9.94%
$ 35.1 million $ 16,119
Feb 21, 2021 $ 146.89
+0.78%
$ 38.96 million $ 642
Feb 20, 2021 $ 145.76
-0.78%
$ 38.66 million $ 22
Feb 19, 2021 $ 146.82
+3.60%
$ 38.94 million $ 2,451
Feb 18, 2021 $ 141.76
-4.29%
$ 37.6 million $ 7,935
Feb 17, 2021 $ 148.1
+1.45%
$ 157.14 million $ 7,486
Feb 16, 2021 $ 146.02
-4.51%
$ 38.73 million $ 648,373
Feb 15, 2021 $ 152.97
+0.23%
$ 40.57 million $ 26,296
Feb 14, 2021 $ 152.65
-0.27%
$ 40.49 million $ 1,694
Feb 13, 2021 $ 153.06
+1.56%
$ 40.6 million $ 2,212
Feb 12, 2021 $ 150.67
+1.57%
$ 39.96 million $ 16,308
Feb 11, 2021 $ 148.33
-4.75%
$ 39.35 million $ 7,772
Feb 10, 2021 $ 155.42
+10.78%
$ 41.23 million $ 9,592
Feb 9, 2021 $ 140.25
-1.91%
$ 37.2 million $ 3,712
Feb 8, 2021 $ 142.84
+3.03%
$ 37.89 million $ 317,526
Feb 7, 2021 $ 138.41
-0.05%
$ 36.71 million $ 6,741
Feb 6, 2021 $ 138.56
-0.46%
$ 36.75 million $ 4,472
Feb 5, 2021 $ 139.25
-1.96%
$ 36.94 million $ 11,911
Feb 4, 2021 $ 142.05
+5.28%
$ 37.68 million $ 8,653
Feb 3, 2021 $ 134.91
+3.92%
$ 35.78 million $ 15,180
Feb 2, 2021 $ 129.81
+7.15%
$ 34.43 million $ 27,444
Feb 1, 2021 $ 121.16
+7.48%
$ 32.14 million $ 4,365
Jan 30, 2021 $ 113.42
-0.32%
$ 30.09 million $ 372
Jan 29, 2021 $ 113.74
-6.30%
$ 30.17 million $ 2,504
Jan 28, 2021 $ 121.22
-1.12%
$ 32.15 million $ 8,438
Jan 27, 2021 $ 122.49
-2.90%
$ 32.49 million $ 96,939
Jan 26, 2021 $ 126.24
-5.14%
$ 33.49 million $ 69,369
Jan 24, 2021 $ 133.11
-0.05%
$ 35.31 million $ 1,827
Jan 23, 2021 $ 133.13
-0.23%
$ 35.31 million $ 1,832
Jan 22, 2021 $ 133.32
+7.59%
$ 35.36 million $ 5,512
Jan 21, 2021 $ 123.94
-2.94%
$ 32.88 million $ 7,515
Jan 20, 2021 $ 127.74
-0.58%
$ 33.88 million $ 36,296
Jan 19, 2021 $ 128.53
+4.96%
$ 34.09 million $ 39,846
Jan 18, 2021 $ 122.47
+0.40%
$ 32.49 million $ 610
Jan 17, 2021 $ 121.98
-0.14%
$ 32.35 million $ 49