Bilibili Inc. Historical Data

BILI Page 7
Download
Date Close Price change Market cap Trading volume
Jul 28, 2022 $ 25.19
+0.00%
$ 50.38 billion $ 0
Jul 25, 2022 $ 25.38
-0.92%
$ 50.76 billion $ 25
Jul 24, 2022 $ 25.62
+0.00%
$ 51.23 billion $ 26
Jul 23, 2022 $ 25.62
+0.00%
$ 51.23 billion $ 128
Jul 22, 2022 $ 25.62
-4.67%
$ 51.23 billion $ 128
Jul 21, 2022 $ 26.87
+5.85%
$ 53.74 billion $ 7,070
Jul 20, 2022 $ 25.39
-0.87%
$ 50.77 billion $ 1,054
Jul 19, 2022 $ 25.61
+4.15%
$ 51.22 billion $ 3,495
Jul 18, 2022 $ 24.59
+7.14%
$ 49.18 billion $ 10,653
Jul 17, 2022 $ 22.95
+0.28%
$ 45.9 billion $ 188
Jul 16, 2022 $ 22.89
+3.82%
$ 45.77 billion $ 24
Jul 15, 2022 $ 22.05
-4.93%
$ 44.09 billion $ 32,264
Jul 14, 2022 $ 23.19
-6.65%
$ 46.38 billion $ 5,016
Jul 13, 2022 $ 24.84
+1.72%
$ 49.68 billion $ 71,005
Jul 12, 2022 $ 24.42
+1.60%
$ 48.84 billion $ 4,474
Jul 11, 2022 $ 24.04
-10.25%
$ 48.07 billion $ 17,908
Jul 10, 2022 $ 26.78
+0.84%
$ 53.56 billion $ 80
Jul 9, 2022 $ 26.56
-2.10%
$ 53.11 billion $ 6,269
Jul 8, 2022 $ 27.13
-3.12%
$ 54.25 billion $ 2,429
Jul 7, 2022 $ 28
+7.28%
$ 56 billion $ 32,496
Jul 6, 2022 $ 26.1
-5.33%
$ 52.2 billion $ 45,373
Jul 5, 2022 $ 27.57
+1.70%
$ 55.14 billion $ 27,343
Jul 4, 2022 $ 27.11
+1.42%
$ 54.22 billion $ 26,604
Jul 3, 2022 $ 26.73
-1.24%
$ 53.46 billion $ 4,249
Jul 2, 2022 $ 27.07
+2.06%
$ 54.13 billion $ 3,422
Jul 1, 2022 $ 26.52
+3.62%
$ 53.04 billion $ 1,651
Jun 30, 2022 $ 25.59
-1.24%
$ 51.19 billion $ 420
Jun 29, 2022 $ 25.91
-4.55%
$ 51.83 billion $ 179
Jun 28, 2022 $ 27.15
-3.64%
$ 54.3 billion $ 3,272
Jun 27, 2022 $ 28.18
+0.85%
$ 56.35 billion $ 507
Jun 26, 2022 $ 27.94
+0.46%
$ 55.88 billion $ 77
Jun 25, 2022 $ 27.81
-0.16%
$ 55.62 billion $ 28
Jun 24, 2022 $ 27.85
+0.27%
$ 55.71 billion $ 1,541
Jun 23, 2022 $ 27.78
+4.75%
$ 55.56 billion $ 77,324
Jun 22, 2022 $ 26.52
-4.84%
$ 53.04 billion $ 950
Jun 21, 2022 $ 27.87
+4.43%
$ 55.74 billion $ 17,717
Jun 20, 2022 $ 26.69
+0.64%
$ 53.38 billion $ 11,455
Jun 19, 2022 $ 26.52
-0.33%
$ 53.04 billion $ 5,762
Jun 18, 2022 $ 26.6
+0.32%
$ 53.21 billion $ 1,863
Jun 17, 2022 $ 26.52
+2.86%
$ 53.04 billion $ 107,335
Jun 16, 2022 $ 25.78
-4.23%
$ 51.56 billion $ 14,381
Jun 15, 2022 $ 26.92
+4.52%
$ 53.84 billion $ 25,523
Jun 14, 2022 $ 25.8
+12.65%
$ 51.61 billion $ 5,729
Jun 13, 2022 $ 22.91
-11.15%
$ 45.81 billion $ 53,998
Jun 12, 2022 $ 25.78
-1.57%
$ 51.57 billion $ 7,797
Jun 11, 2022 $ 26.19
-0.05%
$ 52.39 billion $ 2,008
Jun 10, 2022 $ 26.2
+4.79%
$ 52.41 billion $ 534,776
Jun 9, 2022 $ 25.01
-16.83%
$ 50.02 billion $ 98,134
Jun 8, 2022 $ 30.07
+6.26%
$ 60.14 billion $ 315,099
Jun 7, 2022 $ 28.3
+11.23%
$ 56.59 billion $ 125,400