Bilibili Inc. Historical Data

BILI Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 66.14
-10.40%
$ 132.28 billion $ 875,054
Aug 9 $ 73.82
-10.09%
$ 147.63 billion $ 51,368
Aug 2 $ 78.6
-8.04%
$ 157.2 billion $ 1.01 million
Jul 26 $ 85.45
-9.90%
$ 170.91 billion $ 96,375
Jul 19 $ 94.98
-10.92%
$ 189.96 billion $ 436,025
Jul 12 $ 109.17
+3.14%
$ 28.96 million $ 503,085
Jul 5 $ 105.83
-11.47%
$ 28.07 million $ 351,182
Jun 28 $ 123.55
-0.89%
$ 32.77 million $ 35,118
Jun 21 $ 124.61
+5.45%
$ 33.05 million $ 74,212
Jun 14 $ 118.16
+6.36%
$ 31.34 million $ 113,625
Jun 7 $ 110.99
+2.75%
$ 29.44 million $ 67,436
May 31 $ 107.98
+0.42%
$ 28.64 million $ 559,289
May 24 $ 108.17
+5.36%
$ 28.69 million $ 396,688
May 17 $ 102.71
+6.47%
$ 27.24 million $ 925,015
May 10 $ 96.44
-7.91%
$ 25.58 million $ 1.18 million
May 3 $ 104.72
-6.48%
$ 27.78 million $ 344,979
Apr 26 $ 111.96
-3.61%
$ 29.7 million $ 686,191
Apr 19 $ 116.13
+7.82%
$ 30.8 million $ 319,885
Apr 12 $ 107.68
+2.08%
$ 28.56 million $ 137,841
Apr 5 $ 105.48
-5.50%
$ 27.98 million $ 359,512
Mar 29 $ 111.61
+15.46%
$ 29.61 million $ 914,534
Mar 22 $ 96.69
-10.94%
$ 25.65 million $ 84,742
Mar 15 $ 108.56
-0.71%
$ 28.8 million $ 282,826
Mar 8 $ 109.47
-7.62%
$ 29.04 million $ 428,296
Mar 1 $ 118.58
-6.05%
$ 31.45 million $ 738,887
Feb 22 $ 126.18
-14.11%
$ 33.47 million $ 72,493
Feb 15 $ 146.89
-3.75%
$ 38.96 million $ 693,205
Feb 8 $ 152.65
+10.10%
$ 40.49 million $ 358,817
Feb 1 $ 138.41
+22.78%
$ 36.71 million $ 78,766
Jan 25 $ 113.42
-14.77%
$ 30.09 million $ 177,623
Jan 18 $ 133.11
+9.13%
$ 35.31 million $ 93,440
Jan 11 $ 121.98
+3.18%
$ 32.35 million $ 57,257
Jan 4 $ 118.22
+38.66%
$ 31.36 million $ 192,507
Dec 28 $ 85.25
+5.18%
$ 22.61 million $ 273,613
Dec 21 $ 80.97
-5.85%
$ 21.48 million $ 20,748
Dec 14 $ 85.99
+13.84%
$ 22.81 million $ 21,463
Dec 7 $ 75.33
+11.72%
$ -- $ 20,263
Nov 30 $ 67.43
+4.05%
$ -- $ 13,187
Nov 23 $ 64.8
+8.32%
$ 17.19 million $ 28,107
Nov 16 $ 59.82
+22.34%
$ 15.87 million $ 255,247
Nov 9 $ 48.89
+5.66%
$ 12.97 million $ 15,148
Oct 19 $ 43.69
+0.00%
$ 11.59 million $ 175
Oct 12 $ 43.69
-0.83%
$ 11.59 million $ 2,356
Oct 5 $ 48.04
+1.57%
$ 12.74 million $ 31,486
Sep 28 $ 41.75
-0.99%
$ 11.07 million $ 46,045
Sep 21 $ 42.16
+0.44%
$ 11.18 million $ 1,265
Sep 7 $ 42.84
-8.75%
$ 11.36 million $ 1,485
Aug 31 $ 46.95
-0.80%
$ 12.45 million $ 9,394
Aug 24 $ 47.32
-2.12%
$ 12.55 million $ 1,037
Aug 10 $ 41.49
-0.07%
$ 11.01 million $ 83