Bilibili Inc. Historical Data

BILI Page 18
Download
Date Close Price change Market cap Trading volume
Jan 16, 2021 $ 122.16
+0.87%
$ 32.4 million $ 49
Jan 15, 2021 $ 121.09
-4.22%
$ 32.12 million $ 16,397
Jan 14, 2021 $ 126.34
+5.46%
$ 33.51 million $ 24,483
Jan 13, 2021 $ 119.8
+4.20%
$ 31.78 million $ 2,528
Jan 12, 2021 $ 114.93
+1.67%
$ 30.48 million $ 1,017
Jan 11, 2021 $ 113.06
-4.36%
$ 29.99 million $ 12,735
Jan 10, 2021 $ 118.22
-1.87%
$ 31.36 million $ 1,608
Jan 9, 2021 $ 120.49
+2.00%
$ 31.96 million $ 8,537
Jan 8, 2021 $ 118.15
+6.60%
$ 31.34 million $ 6,970
Jan 7, 2021 $ 110.84
+4.85%
$ 29.4 million $ 9,671
Jan 6, 2021 $ 105.7
+18.89%
$ 28.04 million $ 4,379
Jan 5, 2021 $ 88.89
+2.82%
$ 23.58 million $ 97,895
Jan 4, 2021 $ 85.21
-0.05%
$ 22.6 million $ 63,447
Jan 3, 2021 $ 85.25
+0.01%
$ 22.61 million $ 63,480
Jan 2, 2021 $ 85.25
-0.04%
$ 22.61 million $ 62,781
Jan 1, 2021 $ 85.28
+0.03%
$ 22.62 million $ 64,792
Dec 31, 2020 $ 85.26
-8.03%
$ 22.62 million $ 68,657
Dec 30, 2020 $ 92.7
+2.94%
$ 24.59 million $ 7,026
Dec 29, 2020 $ 82.4
+0.16%
$ 21.86 million $ 2,141
Dec 28, 2020 $ 81.07
+0.03%
$ 21.5 million $ 4,735
Dec 27, 2020 $ 80.97
-0.51%
$ 21.48 million $ 535
Dec 26, 2020 $ 81.37
-0.03%
$ 21.58 million $ 242
Dec 25, 2020 $ 82.31
-0.03%
$ 21.83 million $ 2,258
Dec 24, 2020 $ 82.25
-1.62%
$ 21.82 million $ 2,421
Dec 23, 2020 $ 83.43
-2.58%
$ 22.13 million $ 5,612
Dec 22, 2020 $ 85.65
-2.31%
$ 22.72 million $ 4,085
Dec 21, 2020 $ 87.7
+1.97%
$ 23.26 million $ 5,595
Dec 20, 2020 $ 85.99
-0.02%
$ 22.81 million $ 1,363
Dec 19, 2020 $ 86
+3.25%
$ 22.81 million $ 2,893
Dec 18, 2020 $ 83.01
-0.09%
$ 22.02 million $ 2,472
Dec 17, 2020 $ 82.32
+3.92%
$ 21.84 million $ 494
Dec 16, 2020 $ 79.22
+3.35%
$ 21.01 million $ 1,185
Dec 15, 2020 $ 76.63
-1.04%
$ 20.33 million $ 5,028
Dec 14, 2020 $ 78.46
+3.88%
$ 20.81 million $ 8,027
Dec 13, 2020 $ 75.33
-0.02%
$ 19.98 million $ 301
Dec 12, 2020 $ 75.36
+0.24%
$ 19.99 million $ 320
Dec 11, 2020 $ 75.32
+0.04%
$ 19.98 million $ 5,075
Dec 10, 2020 $ 75.28
+3.52%
$ 19.97 million $ 1,549
Dec 9, 2020 $ 72.74
-2.60%
$ 19.29 million $ 2,860
Dec 8, 2020 $ 74.69
+5.07%
$ 19.81 million $ 4,736
Dec 7, 2020 $ 71.08
+5.42%
$ 18.85 million $ 5,422
Dec 6, 2020 $ 67.43
+0.02%
$ 17.89 million $ 2,559
Dec 5, 2020 $ 67.41
+0.16%
$ 17.88 million $ 2,224
Dec 4, 2020 $ 67.31
+8.59%
$ 17.85 million $ 2,402
Dec 3, 2020 $ 61.99
-1.00%
$ 16.44 million $ 1,620
Dec 2, 2020 $ 62.61
-1.62%
$ 16.61 million $ 3,271
Dec 1, 2020 $ 63.67
+1.60%
$ 16.89 million $ 10
Nov 30, 2020 $ 64.78
-0.04%
$ 17.18 million $ 1,101
Nov 29, 2020 $ 64.8
+0.61%
$ 17.19 million $ 1,101
Nov 28, 2020 $ 64.4
-0.07%
$ 17.08 million $ 770