Bilibili Inc (BILI) Historical Stock Data

21.72 ↑1.16 (5.64%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, BILI is up 1.56% a day on average. There have been 16 days where Bilibili Inc closed green and 14 days where BILI closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0719.6321.72↑$2.09 (10.65%)19.5622.4822.97M
2022-12-0619.9620.56↑$0.60 (3.01%)18.8821.9025.48M
2022-12-0522.3419.69↓$2.65 (-11.86%)19.3623.0030.28M
2022-12-0216.6119.84↑$3.23 (19.45%)16.5019.9928.49M
2022-12-0116.6617.02↑$0.36 (2.16%)16.3817.187.11M
2022-11-3016.5117.36↑$0.85 (5.15%)16.5117.7425.17M
2022-11-2914.2915.40↑$1.11 (7.77%)14.2715.7334.46M
2022-11-2812.6012.59↓$0.01 (-0.08%)12.2113.199.87M
2022-11-2512.6012.33↓$0.27 (-2.14%)12.2312.896.20M
2022-11-2313.4613.28↓$0.18 (-1.34%)13.0213.594.96M
2022-11-2212.9413.15↑$0.21 (1.62%)12.6613.186.12M
2022-11-2114.2113.52↓$0.69 (-4.86%)13.2214.227.78M
2022-11-1815.4714.72↓$0.75 (-4.85%)14.1115.4710.25M
2022-11-1714.9215.79↑$0.87 (5.83%)14.6416.5313.70M
2022-11-1615.9315.46↓$0.47 (-2.95%)15.3016.1113.59M
2022-11-1514.9516.28↑$1.33 (8.90%)14.7516.8824.76M
2022-11-1413.1612.88↓$0.28 (-2.13%)12.7013.497.21M
2022-11-1112.3312.67↑$0.34 (2.76%)11.9112.8110.48M
2022-11-1011.0311.71↑$0.68 (6.17%)11.0212.049.55M
2022-11-0910.7810.17↓$0.61 (-5.66%)10.0710.859.13M
2022-11-0811.4011.56↑$0.16 (1.40%)10.9011.639M
2022-11-0712.3111.82↓$0.49 (-3.98%)11.4112.7316.27M
2022-11-0411.0711.71↑$0.64 (5.78%)10.4611.7421.95M
2022-11-038.889.53↑$0.65 (7.32%)8.839.738M
2022-11-029.559.26↓$0.29 (-3.04%)9.119.7910.57M
2022-11-019.789.23↓$0.55 (-5.62%)9.229.9812.64M
2022-10-318.758.92↑$0.18 (2.00%)8.749.216.70M
2022-10-288.968.95↓$0.01 (-0.11%)8.538.999.39M
2022-10-279.779.52↓$0.25 (-2.56%)9.5010.2210.07M
2022-10-269.7110.48↑$0.77 (7.93%)9.6410.9815.88M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$BILI It’s that TIME!! To Double down!

0 Like Report
BretJohns

$BILI my hands are made out of diamonds

0 Like Report
jchonnee

$BILI Silly Bears tricks are for kids

0 Like Report
4texin

$BILI dont be a POS today

0 Like Report