Bilibili Inc. Historical Data

BILI Page 5
Download
Date Close Price change Market cap Trading volume
Nov 6, 2022 $ 11.24
-3.85%
$ 22.48 billion $ 9,989
Nov 5, 2022 $ 11.69
-0.49%
$ 23.38 billion $ 3,330
Nov 4, 2022 $ 11.47
+20.71%
$ 22.95 billion $ 15,386
Nov 3, 2022 $ 9.51
+2.07%
$ 19.01 billion $ 4,053
Nov 2, 2022 $ 9.31
+0.15%
$ 18.63 billion $ 1,494
Nov 1, 2022 $ 9.3
+4.22%
$ 18.6 billion $ 11,510
Oct 31, 2022 $ 8.92
-4.68%
$ 17.84 billion $ 7,189
Oct 30, 2022 $ 9.36
+5.94%
$ 18.72 billion $ 702
Oct 29, 2022 $ 8.84
-0.93%
$ 17.67 billion $ 530
Oct 28, 2022 $ 8.92
-8.27%
$ 17.84 billion $ 7,856
Oct 27, 2022 $ 9.72
-6.80%
$ 19.44 billion $ 1,193
Oct 26, 2022 $ 10.43
+2.33%
$ 20.86 billion $ 6,057
Oct 25, 2022 $ 10.19
+13.54%
$ 20.39 billion $ 23,156
Oct 24, 2022 $ 8.98
-19.04%
$ 17.96 billion $ 110,602
Oct 23, 2022 $ 11.09
+0.35%
$ 22.18 billion $ 13,521
Oct 22, 2022 $ 11.05
+1.73%
$ 22.1 billion $ 6,592
Oct 21, 2022 $ 10.86
-1.88%
$ 21.72 billion $ 16,491
Oct 20, 2022 $ 11.07
-0.37%
$ 22.14 billion $ 22,974
Oct 19, 2022 $ 11.11
-9.48%
$ 22.22 billion $ 10,817
Oct 18, 2022 $ 12.27
+0.57%
$ 24.55 billion $ 221
Oct 17, 2022 $ 12.21
+5.90%
$ 24.41 billion $ 2,574
Oct 16, 2022 $ 11.53
-0.17%
$ 23.05 billion $ 2
Oct 15, 2022 $ 11.54
+0.30%
$ 23.09 billion $ 1,403
Oct 14, 2022 $ 11.51
-4.62%
$ 23.02 billion $ 667
Oct 13, 2022 $ 12.07
-3.26%
$ 24.14 billion $ 132,232
Oct 12, 2022 $ 12.48
-3.21%
$ 24.95 billion $ 27,204
Oct 11, 2022 $ 12.89
-6.67%
$ 25.78 billion $ 49,663
Oct 10, 2022 $ 13.81
-10.56%
$ 27.62 billion $ 260,201
Oct 9, 2022 $ 15.44
+0.01%
$ 30.88 billion $ 112,285
Oct 8, 2022 $ 15.44
+0.01%
$ 30.88 billion $ 111,471
Oct 7, 2022 $ 15.44
-4.08%
$ 30.88 billion $ 142,170
Oct 6, 2022 $ 16.09
-3.44%
$ 32.19 billion $ 21,522
Oct 5, 2022 $ 16.67
-1.87%
$ 33.33 billion $ 20,230
Oct 4, 2022 $ 16.98
+8.47%
$ 33.97 billion $ 15,387
Oct 3, 2022 $ 15.66
+0.57%
$ 31.32 billion $ 13,807
Oct 2, 2022 $ 15.57
-0.03%
$ 31.14 billion $ 6
Oct 1, 2022 $ 15.57
+1.07%
$ 31.15 billion $ 118
Sep 30, 2022 $ 15.41
+1.05%
$ 30.82 billion $ 14,601
Sep 29, 2022 $ 15.25
-5.67%
$ 30.5 billion $ 53,912
Sep 28, 2022 $ 16.17
+1.10%
$ 32.33 billion $ 10,507
Sep 27, 2022 $ 15.99
-0.97%
$ 31.98 billion $ 8,881
Sep 26, 2022 $ 16.15
-0.21%
$ 32.29 billion $ 15,366
Sep 25, 2022 $ 16.18
-0.01%
$ 32.36 billion $ 8,453
Sep 24, 2022 $ 16.18
+0.17%
$ 32.36 billion $ 8,549
Sep 23, 2022 $ 16.15
-1.87%
$ 32.31 billion $ 13,068
Sep 22, 2022 $ 16.49
+0.85%
$ 32.98 billion $ 25,061
Sep 21, 2022 $ 16.35
-2.25%
$ -- $ 16,979
Sep 20, 2022 $ 16.73
-2.69%
$ 33.45 billion $ 13,268
Sep 19, 2022 $ 17.19
+0.73%
$ 34.38 billion $ 17,753
Sep 18, 2022 $ 17.06
+0.03%
$ 34.13 billion $ 6,041