Bilibili Inc (BILI) Historical Stock Data
14.07 ↑0.06 (0.43%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BILI is up 0.37% a day on average. There have been 15 days where Bilibili Inc closed green and 15 days where BILI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 13.99 | 14.07 | ↑$0.08 (0.57%) | 13.83 | 14.26 | 6.02M |
| 2024-05-09 | 14.28 | 14.01 | ↓$0.27 (-1.89%) | 13.79 | 14.48 | 7.64M |
| 2024-05-08 | 13.62 | 13.66 | ↑$0.04 (0.29%) | 13.44 | 13.83 | 4.84M |
| 2024-05-07 | 13.94 | 13.87 | ↓$0.07 (-0.52%) | 13.69 | 14.04 | 11.09M |
| 2024-05-06 | 14.89 | 14.77 | ↓$0.12 (-0.81%) | 14.31 | 14.90 | 8.56M |
| 2024-05-03 | 14.90 | 14.83 | ↓$0.07 (-0.47%) | 14.61 | 15.09 | 7.35M |
| 2024-05-02 | 13.73 | 14.72 | ↑$0.99 (7.21%) | 13.70 | 14.95 | 16.16M |
| 2024-05-01 | 12.33 | 12.73 | ↑$0.40 (3.24%) | 12.31 | 13.01 | 5.90M |
| 2024-04-30 | 12.91 | 12.64 | ↓$0.27 (-2.09%) | 12.59 | 12.96 | 5.59M |
| 2024-04-29 | 13.19 | 13.35 | ↑$0.16 (1.21%) | 13.06 | 13.43 | 7.10M |
| 2024-04-26 | 13.18 | 13.12 | ↓$0.06 (-0.46%) | 13.02 | 13.37 | 8.48M |
| 2024-04-25 | 12.38 | 12.50 | ↑$0.12 (0.97%) | 12.15 | 12.60 | 6.97M |
| 2024-04-24 | 12.41 | 12.75 | ↑$0.34 (2.74%) | 12.34 | 12.90 | 19.39M |
| 2024-04-23 | 11.13 | 11.49 | ↑$0.36 (3.23%) | 11.10 | 11.63 | 16.50M |
| 2024-04-22 | 11.13 | 11.74 | ↑$0.61 (5.48%) | 11.05 | 11.77 | 7.14M |
| 2024-04-19 | 10.95 | 10.91 | ↓$0.04 (-0.37%) | 10.84 | 11.05 | 3.69M |
| 2024-04-18 | 11.04 | 11.07 | ↑$0.03 (0.27%) | 10.92 | 11.18 | 3.97M |
| 2024-04-17 | 11.17 | 11.03 | ↓$0.14 (-1.25%) | 10.97 | 11.24 | 3.60M |
| 2024-04-16 | 11.09 | 10.99 | ↓$0.10 (-0.90%) | 10.87 | 11.16 | 3.93M |
| 2024-04-15 | 11.60 | 11.26 | ↓$0.34 (-2.93%) | 11.18 | 11.72 | 6.54M |
| 2024-04-12 | 11.95 | 11.48 | ↓$0.47 (-3.93%) | 11.48 | 11.95 | 5.48M |
| 2024-04-11 | 12.05 | 12.23 | ↑$0.18 (1.49%) | 12.00 | 12.51 | 6.17M |
| 2024-04-10 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.52 | 11.94 | 5.26M |
| 2024-04-09 | 11.42 | 11.93 | ↑$0.51 (4.47%) | 11.40 | 11.95 | 9.07M |
| 2024-04-08 | 10.94 | 11.08 | ↑$0.14 (1.28%) | 10.93 | 11.27 | 3.36M |
| 2024-04-05 | 10.94 | 10.87 | ↓$0.07 (-0.64%) | 10.79 | 10.98 | 2.74M |
| 2024-04-04 | 11.41 | 11.06 | ↓$0.35 (-3.07%) | 11.01 | 11.45 | 3.79M |
| 2024-04-03 | 11.29 | 11.33 | ↑$0.04 (0.35%) | 11.18 | 11.39 | 3.16M |
| 2024-04-02 | 11.42 | 11.53 | ↑$0.11 (0.96%) | 11.34 | 11.82 | 8.08M |
| 2024-04-01 | 11.48 | 11.16 | ↓$0.32 (-2.79%) | 11.15 | 11.72 | 6.45M |
Create an account or log in to view more rows.
$BILI This may be your last opportunity to buy on the cheap??
$BILI longer we hold
more pressure on the shorts
$BILI Move up
let's buy
$BILI HODLing
and buying more when I can.
$BILI She's gettin' ready to...
$BILI we back
$BILI gonna come down hard today
$BILI almost go time
$BILI I gave in! Bought more 100 shares
$BILI called it