Bilibili Inc. Historical Data

BILI Page 9
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $ 24.93
-0.10%
$ 49.86 billion $ 839
Apr 16, 2022 $ 24.95
-0.14%
$ 49.91 billion $ 1,234
Apr 15, 2022 $ 24.99
-0.32%
$ 49.98 billion $ 2,053
Apr 14, 2022 $ 25.07
-5.78%
$ 50.13 billion $ 8,810
Apr 13, 2022 $ 26.61
+5.52%
$ 53.21 billion $ 146,861
Apr 12, 2022 $ 25.11
-9.52%
$ 50.22 billion $ 37,198
Apr 11, 2022 $ 27.74
+6.44%
$ 55.48 billion $ 81,894
Apr 10, 2022 $ 26.06
+1.38%
$ 52.12 billion $ 33,662
Apr 9, 2022 $ 25.7
-0.80%
$ 51.41 billion $ 4,691
Apr 8, 2022 $ 25.91
-7.01%
$ 51.82 billion $ 69,117
Apr 7, 2022 $ 27.86
-7.76%
$ 55.73 billion $ 119,655
Apr 6, 2022 $ 30.21
-0.39%
$ 60.42 billion $ 174,103
Apr 5, 2022 $ 30.33
-6.40%
$ 60.66 billion $ 89,625
Apr 4, 2022 $ 32.4
+14.60%
$ 64.81 billion $ 216,318
Apr 3, 2022 $ 28.28
+0.25%
$ 56.55 billion $ 29,480
Apr 2, 2022 $ 28.21
+1.59%
$ 56.41 billion $ 52,233
Apr 1, 2022 $ 27.77
+7.87%
$ 55.53 billion $ 26,104
Mar 31, 2022 $ 25.74
-8.67%
$ 51.48 billion $ 23,356
Mar 30, 2022 $ 28.18
-5.90%
$ 56.37 billion $ 44,862
Mar 29, 2022 $ 29.95
+3.93%
$ 59.9 billion $ 46,567
Mar 28, 2022 $ 28.82
+4.96%
$ 57.64 billion $ 46,942
Mar 27, 2022 $ 27.48
+0.01%
$ 54.97 billion $ 21,494
Mar 26, 2022 $ 27.48
+0.13%
$ 54.96 billion $ 10,472
Mar 25, 2022 $ 27.45
-9.83%
$ 54.89 billion $ 397,924
Mar 24, 2022 $ 30.44
-2.85%
$ 60.87 billion $ 275,012
Mar 23, 2022 $ 31.38
+4.40%
$ 62.76 billion $ 147,684
Mar 22, 2022 $ 30.06
+20.12%
$ 60.12 billion $ 208,572
Mar 21, 2022 $ 25.03
-9.47%
$ 50.05 billion $ 183,206
Mar 20, 2022 $ 27.64
+0.02%
$ 55.29 billion $ 32,035
Mar 19, 2022 $ 27.64
+0.42%
$ 55.28 billion $ 31,785
Mar 18, 2022 $ 27.52
+16.79%
$ 55.05 billion $ 893,101
Mar 17, 2022 $ 23.57
-17.11%
$ 47.14 billion $ 75,407
Mar 16, 2022 $ 28.43
+48.56%
$ 56.86 billion $ 1.05 million
Mar 15, 2022 $ 19.14
+13.24%
$ 38.27 billion $ 285,936
Mar 14, 2022 $ 16.9
-11.43%
$ 33.8 billion $ 298,435
Mar 13, 2022 $ 19.08
+0.24%
$ 38.16 billion $ 2,612
Mar 12, 2022 $ 19.04
-1.48%
$ 38.07 billion $ 5,433
Mar 11, 2022 $ 19.32
-10.63%
$ 38.64 billion $ 38,568
Mar 10, 2022 $ 21.62
-15.23%
$ 43.24 billion $ 28,539
Mar 9, 2022 $ 25.5
+11.63%
$ 51.01 billion $ 12,903
Mar 8, 2022 $ 22.85
-3.59%
$ 45.69 billion $ 22,922
Mar 7, 2022 $ 23.7
-7.06%
$ 47.39 billion $ 14,253
Mar 6, 2022 $ 25.5
-0.01%
$ 50.99 billion $ 11,633
Mar 5, 2022 $ 25.5
+0.31%
$ 51 billion $ 11,585
Mar 4, 2022 $ 25.42
-9.55%
$ 50.84 billion $ 20,879
Mar 3, 2022 $ 28.1
-6.65%
$ 56.21 billion $ 94,255
Mar 2, 2022 $ 30.11
-5.14%
$ 60.22 billion $ 1,111
Mar 1, 2022 $ 31.74
+0.73%
$ 63.48 billion $ 3,415
Feb 28, 2022 $ 31.51
+0.03%
$ 63.02 billion $ 923
Feb 27, 2022 $ 31.5
-0.01%
$ 63 billion $ 351