Bilibili Inc. Historical Data

BILI Page 19
Download
Date Close Price change Market cap Trading volume
Nov 27, 2020 $ 64.43
+3.90%
$ 17.09 million $ 782
Nov 26, 2020 $ 62
+1.78%
$ 16.45 million $ 133
Nov 25, 2020 $ 60.94
-2.65%
$ 16.16 million $ 9
Nov 24, 2020 $ 62.61
-0.71%
$ 16.61 million $ 2,289
Nov 23, 2020 $ 63.04
+5.38%
$ 16.72 million $ 23,022
Nov 22, 2020 $ 59.82
+0.03%
$ 15.87 million $ 53,777
Nov 21, 2020 $ 59.8
+0.05%
$ 15.86 million $ 53,763
Nov 20, 2020 $ 59.77
+1.61%
$ 15.85 million $ 54,376
Nov 19, 2020 $ 58.82
+22.56%
$ 15.6 million $ 88,013
Nov 18, 2020 $ 47.99
-3.75%
$ 12.73 million $ 1,894
Nov 17, 2020 $ 49.86
+0.86%
$ 13.23 million $ 1,876
Nov 16, 2020 $ 49.44
+1.10%
$ 13.11 million $ 1,547
Nov 15, 2020 $ 48.89
+0.30%
$ 12.97 million $ 244
Nov 14, 2020 $ 48.75
-0.39%
$ 12.93 million $ 244
Nov 13, 2020 $ 48.94
+5.36%
$ 12.98 million $ 2,154
Nov 12, 2020 $ 46.45
+4.95%
$ 12.32 million $ 2,700
Nov 11, 2020 $ 44.26
+0.43%
$ 11.74 million $ 2,080
Nov 10, 2020 $ 44.07
-4.22%
$ 11.69 million $ 7,589
Nov 9, 2020 $ 46.01
-0.56%
$ 12.21 million $ 138
Oct 20, 2020 $ 43.69
+0.00%
$ 11.59 million $ 87
Oct 19, 2020 $ 43.69
+0.01%
$ 11.59 million $ 87
Oct 18, 2020 $ 43.69
-0.01%
$ 11.59 million $ 87
Oct 17, 2020 $ 43.7
-0.02%
$ 11.59 million $ 87
Oct 16, 2020 $ 43.7
+0.16%
$ 11.59 million $ 87
Oct 15, 2020 $ 43.63
+0.09%
$ 11.57 million $ 1,047
Oct 14, 2020 $ 43.6
-1.05%
$ 11.56 million $ 1,046
Oct 9, 2020 $ 48.04
+0.99%
$ 12.74 million $ 384
Oct 8, 2020 $ 47.64
-0.04%
$ 12.64 million $ 10,004
Oct 7, 2020 $ 47.66
-1.15%
$ 12.64 million $ 10,008
Oct 6, 2020 $ 48.21
+1.93%
$ 12.79 million $ 11,089
Oct 3, 2020 $ 41.75
+0.04%
$ 11.07 million $ 11,272
Oct 2, 2020 $ 41.73
-1.51%
$ 11.07 million $ 11,268
Oct 1, 2020 $ 42.37
+1.17%
$ 11.24 million $ 22,879
Sep 30, 2020 $ 41.88
+3.16%
$ 11.11 million $ 42
Sep 29, 2020 $ 40.6
+0.20%
$ 10.77 million $ 162
Sep 28, 2020 $ 42.17
+0.00%
$ 11.18 million $ 422
Sep 27, 2020 $ 42.16
+0.01%
$ 11.18 million $ 422
Sep 26, 2020 $ 42.16
+0.01%
$ 11.18 million $ 422
Sep 25, 2020 $ 42.16
+0.41%
$ 11.18 million $ 422
Sep 12, 2020 $ 42.84
+0.03%
$ 11.36 million $ 43
Sep 11, 2020 $ 42.83
-0.24%
$ 11.36 million $ 43
Sep 10, 2020 $ 42.93
+0.00%
$ 11.39 million $ 43
Sep 9, 2020 $ 44.33
-0.02%
$ 11.76 million $ 443
Sep 8, 2020 $ 44.33
-5.58%
$ 11.76 million $ 443
Sep 7, 2020 $ 46.94
-0.01%
$ 12.45 million $ 469
Sep 6, 2020 $ 46.95
-0.06%
$ 12.45 million $ 470
Sep 5, 2020 $ 46.97
+0.13%
$ 12.46 million $ 470
Sep 4, 2020 $ 46.91
-0.59%
$ 12.44 million $ 469
Sep 3, 2020 $ 47.2
-7.11%
$ 12.52 million $ 94
Sep 2, 2020 $ 50.82
-2.54%
$ 13.48 million $ 2,439