Bilibili Inc. Historical Data

BILI Page 20
Download
Date Close Price change Market cap Trading volume
Sep 1, 2020 $ 52.15
+4.53%
$ 13.83 million $ 5,215
Aug 31, 2020 $ 47.39
+0.12%
$ 12.57 million $ 237
Aug 30, 2020 $ 47.32
-0.12%
$ 12.55 million $ 237
Aug 29, 2020 $ 47.38
+0.03%
$ 12.57 million $ 237
Aug 28, 2020 $ 47.37
+5.07%
$ 12.56 million $ 237
Aug 27, 2020 $ 45.09
-7.34%
$ 11.96 million $ 180
Aug 26, 2020 $ 48.66
+0.65%
$ 12.91 million $ 146
Aug 10, 2020 $ 41.49
-0.07%
$ 11.01 million $ 83
Aug 9, 2020 $ 41.51
+0.00%
$ 11.01 million $ 83
Aug 8, 2020 $ 41.48
-0.08%
$ 11 million $ 83
Aug 7, 2020 $ 41.52
+0.76%
$ 11.01 million $ 83
Jul 29, 2020 $ 41.72
+2.31%
$ 11.07 million $ 125
Jul 28, 2020 $ 40.78
-2.71%
$ 10.82 million $ 122
Jul 27, 2020 $ 40.04
-0.02%
$ 10.62 million $ 26,789
Jul 26, 2020 $ 40.05
+0.06%
$ 10.62 million $ 26,795
Jul 25, 2020 $ 40.03
-0.02%
$ 10.62 million $ 26,780
Jul 24, 2020 $ 40.02
+2.52%
$ 10.61 million $ 26,771
Jul 18, 2020 $ 41.76
-0.02%
$ 11.08 million $ 167
Jul 17, 2020 $ 41.77
-1.69%
$ 11.08 million $ 167
Jul 16, 2020 $ 42.49
+1.16%
$ 11.27 million $ 340
Jul 14, 2020 $ 43
-4.97%
$ 11.4 million $ 28,764
Jul 13, 2020 $ 45.25
-4.74%
$ 12 million $ 30,270
Jul 12, 2020 $ 47.49
+0.04%
$ 12.6 million $ 95
Jul 11, 2020 $ 47.47
+0.03%
$ 12.59 million $ 95
Jul 10, 2020 $ 47.46
-1.44%
$ 12.59 million $ 95
Jul 9, 2020 $ 48.15
+0.95%
$ 12.77 million $ 193
Jun 18, 2020 $ 41.97
+1.61%
$ 11.13 million $ 126
Jun 17, 2020 $ 41.31
+5.14%
$ 10.96 million $ 124
Jun 16, 2020 $ 39.29
+0.49%
$ 10.42 million $ 39
Jun 15, 2020 $ 35.81
-0.10%
$ 9.5 million $ 36
Jun 14, 2020 $ 35.84
-0.66%
$ 9.51 million $ 36
Jun 13, 2020 $ 36.09
+0.34%
$ 9.57 million $ 36
Jun 12, 2020 $ 35.97
+5.10%
$ 9.54 million $ 36
Jun 11, 2020 $ 34.22
-3.87%
$ 9.08 million $ 103
Jun 10, 2020 $ 35.6
+0.00%
$ 9.44 million $ 107
Jun 4, 2020 $ 34.11
-0.27%
$ 9.05 million $ 34
Jun 3, 2020 $ 34.21
+0.09%
$ 9.07 million $ 34
Jun 1, 2020 $ 32.53
+0.41%
$ 8.63 million $ 33
May 31, 2020 $ 32.39
-0.01%
$ 8.59 million $ 32
May 30, 2020 $ 32.39
-0.09%
$ 8.59 million $ 32
May 29, 2020 $ 32.43
+5.63%
$ 8.6 million $ 32
May 28, 2020 $ 30.7
-4.79%
$ 8.14 million $ 31
May 27, 2020 $ 32.24
+1.50%
$ 8.55 million $ 32
May 26, 2020 $ 33.01
+0.33%
$ 8.75 million $ 6,271
May 25, 2020 $ 32.9
-0.37%
$ 8.73 million $ 6,251
May 24, 2020 $ 33.02
+0.01%
$ 8.76 million $ 6,273
May 23, 2020 $ 33.01
+0.03%
$ 8.76 million $ 6,273
May 22, 2020 $ 33
+3.49%
$ 8.75 million $ 6,271
May 20, 2020 $ 35.12
+0.01%
$ 9.32 million $ 11,942
May 19, 2020 $ 35.12
+4.39%
$ 9.32 million $ 11,941