Bilibili Inc. Historical Data

BILI Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $ 25.44
+4.82%
$ 50.88 billion $ 112,908
Jun 5, 2022 $ 24.27
+0.25%
$ 48.54 billion $ 849
Jun 4, 2022 $ 24.21
-0.57%
$ 48.42 billion $ 49
Jun 3, 2022 $ 24.35
-2.75%
$ 48.7 billion $ 1,865
Jun 2, 2022 $ 25.04
+11.12%
$ 50.08 billion $ 82,469
Jun 1, 2022 $ 22.53
+0.44%
$ 45.06 billion $ 4,560
May 31, 2022 $ 22.43
+2.77%
$ 44.87 billion $ 123,906
May 30, 2022 $ 21.83
+2.73%
$ 43.66 billion $ 63,282
May 29, 2022 $ 21.25
-3.72%
$ 42.5 billion $ 4,123
May 28, 2022 $ 22.07
+3.04%
$ 44.14 billion $ 26,199
May 27, 2022 $ 21.42
+2.11%
$ 42.84 billion $ 18,005
May 26, 2022 $ 20.98
+9.91%
$ 41.95 billion $ 24,222
May 25, 2022 $ 19.09
+0.53%
$ 38.17 billion $ 14,074
May 24, 2022 $ 18.98
-8.46%
$ 37.97 billion $ 19,313
May 23, 2022 $ 20.74
-5.73%
$ 41.48 billion $ 10,349
May 22, 2022 $ 22
-0.16%
$ 44 billion $ 527
May 21, 2022 $ 22.04
+2.94%
$ 44.07 billion $ 707
May 20, 2022 $ 21.41
+0.09%
$ 42.81 billion $ 5,747
May 19, 2022 $ 21.4
+2.73%
$ 42.8 billion $ 238,542
May 18, 2022 $ 20.83
-1.96%
$ 41.67 billion $ 37,595
May 17, 2022 $ 21.25
+0.98%
$ 42.5 billion $ 21,611
May 16, 2022 $ 21.05
+0.53%
$ 42.09 billion $ 36,561
May 15, 2022 $ 20.93
+1.26%
$ 41.87 billion $ 771
May 14, 2022 $ 20.68
+1.43%
$ 41.35 billion $ 1,377
May 13, 2022 $ 20.38
+7.72%
$ 40.77 billion $ 38,579
May 12, 2022 $ 18.92
-1.28%
$ 37.85 billion $ 26,234
May 11, 2022 $ 19.17
+0.34%
$ 38.34 billion $ 90,653
May 10, 2022 $ 19.1
+0.61%
$ 38.21 billion $ 112,138
May 9, 2022 $ 18.99
-9.31%
$ 37.98 billion $ 159,029
May 8, 2022 $ 20.94
+0.40%
$ 41.88 billion $ 2,170
May 7, 2022 $ 20.86
-0.70%
$ 41.71 billion $ 792
May 6, 2022 $ 21
-2.04%
$ 42.01 billion $ 22,490
May 5, 2022 $ 21.44
-10.46%
$ 42.88 billion $ 23,999
May 4, 2022 $ 23.94
+2.20%
$ 47.89 billion $ 45,230
May 3, 2022 $ 23.43
-0.89%
$ 46.86 billion $ 10,079
May 2, 2022 $ 23.64
-2.87%
$ 47.28 billion $ 12,646
May 1, 2022 $ 24.34
-0.11%
$ 48.68 billion $ 4,723
Apr 30, 2022 $ 24.37
-1.66%
$ 48.73 billion $ 5,431
Apr 29, 2022 $ 24.78
+13.24%
$ 49.56 billion $ 87,814
Apr 28, 2022 $ 21.88
-3.92%
$ 43.76 billion $ 57,719
Apr 27, 2022 $ 22.46
+8.45%
$ 44.91 billion $ 28,287
Apr 26, 2022 $ 20.71
-3.26%
$ 41.41 billion $ 17,762
Apr 25, 2022 $ 21.41
+1.71%
$ 42.81 billion $ 44,881
Apr 24, 2022 $ 21.05
+0.36%
$ 42.09 billion $ 1,142
Apr 23, 2022 $ 20.97
-0.25%
$ 41.94 billion $ 4,462
Apr 22, 2022 $ 21.02
-0.53%
$ 42.05 billion $ 44,466
Apr 21, 2022 $ 21.14
-4.75%
$ 42.27 billion $ 23,482
Apr 20, 2022 $ 22.19
-7.49%
$ 44.38 billion $ 4,623
Apr 19, 2022 $ 23.99
+1.17%
$ 47.97 billion $ 20,686
Apr 18, 2022 $ 23.71
-4.89%
$ 47.42 billion $ 23,067