-
5 DAY PERFORMANCE
+23.03% -
1 MONTH PERFORMANCE
+61.07% -
3 MONTH PERFORMANCE
+48.45% -
6 MONTH PERFORMANCE
+104.64% -
YEAR-TO-DATE PERFORMANCE
+88.33% -
1 YEAR PERFORMANCE
+66.45%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.57 | $22.92 (6.26%) | $23.03 | $20.96 | 18.41 M | $9.54 B |
| 09/26/2024 | $21.00 | $21.09 (0.43%) | $21.62 | $20.18 | 20.38 M | $8.78 B |
| 09/25/2024 | $17.70 | $18.27 (3.22%) | $18.34 | $17.35 | 9.69 M | $7.61 B |
| 09/24/2024 | $17.39 | $18.63 (7.13%) | $18.64 | $17.39 | 17.41 M | $7.76 B |
| 09/23/2024 | $15.87 | $15.92 (0.32%) | $16.36 | $15.68 | 4.40 M | $6.63 B |
| 09/20/2024 | $16.09 | $15.90 (-1.18%) | $16.14 | $15.73 | 2.33 M | $6.62 B |
| 09/19/2024 | $15.51 | $15.78 (1.74%) | $15.80 | $15.46 | 5.14 M | $6.57 B |
| 09/18/2024 | $15.19 | $14.83 (-2.37%) | $15.20 | $14.72 | 2.09 M | $6.17 B |
| 09/17/2024 | $14.91 | $15.14 (1.54%) | $15.34 | $14.86 | 5.35 M | $6.30 B |
| 09/16/2024 | $14.62 | $14.67 (0.34%) | $14.75 | $14.36 | 3.35 M | $6.11 B |
| 09/13/2024 | $15.40 | $14.83 (-3.7%) | $15.40 | $14.65 | 4.02 M | $6.17 B |
| 09/12/2024 | $15.58 | $15.41 (-1.09%) | $15.62 | $15.10 | 2.68 M | $6.41 B |
| 09/11/2024 | $15.35 | $15.63 (1.82%) | $15.81 | $15.35 | 4.29 M | $6.51 B |
| 09/10/2024 | $15.10 | $15.06 (-0.26%) | $15.15 | $14.89 | 2.01 M | $6.27 B |
| 09/09/2024 | $14.95 | $15.11 (1.07%) | $15.13 | $14.72 | 3.24 M | $6.29 B |
| 09/06/2024 | $15.16 | $15.12 (-0.26%) | $15.28 | $14.92 | 2.40 M | $6.29 B |
| 09/05/2024 | $15.40 | $15.37 (-0.19%) | $15.70 | $15.30 | 4.12 M | $6.40 B |
| 09/04/2024 | $14.96 | $15.03 (0.47%) | $15.36 | $14.85 | 5.75 M | $6.26 B |
| 09/03/2024 | $14.38 | $14.61 (1.6%) | $14.95 | $14.08 | 5.93 M | $6.08 B |
| 08/30/2024 | $14.68 | $14.38 (-2.04%) | $14.83 | $14.20 | 3.17 M | $5.99 B |
| 08/29/2024 | $14.35 | $14.23 (-0.84%) | $14.46 | $14.11 | 3.04 M | $5.92 B |
| 08/28/2024 | $14.35 | $13.66 (-4.81%) | $14.35 | $13.60 | 3.65 M | $5.69 B |
| 08/27/2024 | $14.43 | $14.47 (0.28%) | $14.59 | $14.25 | 4.06 M | $6.02 B |
| 08/26/2024 | $14.41 | $14.26 (-1.04%) | $14.42 | $13.85 | 7.83 M | $5.94 B |
| 08/23/2024 | $13.66 | $14.94 (9.37%) | $15.05 | $13.66 | 14.32 M | $6.22 B |
| 08/22/2024 | $14.79 | $12.96 (-12.37%) | $15.19 | $12.72 | 18.37 M | $5.40 B |
| 08/21/2024 | $13.75 | $14.02 (1.96%) | $14.09 | $13.65 | 4.50 M | $5.84 B |
| 08/20/2024 | $13.89 | $13.95 (0.43%) | $14.13 | $13.84 | 5.40 M | $5.81 B |
| 08/19/2024 | $14.00 | $14.31 (2.21%) | $14.45 | $14.00 | 4.86 M | $5.96 B |
| 08/16/2024 | $13.57 | $13.84 (1.99%) | $13.91 | $13.51 | 3.69 M | $5.75 B |
| 08/15/2024 | $13.36 | $13.39 (0.22%) | $13.58 | $13.25 | 5.98 M | $5.56 B |
| 08/14/2024 | $13.78 | $13.11 (-4.86%) | $13.86 | $13.09 | 6.16 M | $5.44 B |
| 08/13/2024 | $13.72 | $13.99 (1.97%) | $14.19 | $13.69 | 6.20 M | $5.81 B |
| 08/12/2024 | $13.48 | $13.49 (0.07%) | $13.56 | $13.28 | 5.40 M | $5.60 B |
| 08/09/2024 | $14.54 | $13.86 (-4.68%) | $14.54 | $13.68 | 7.21 M | $5.76 B |
| 08/08/2024 | $14.75 | $14.59 (-1.08%) | $14.87 | $14.29 | 7.50 M | $6.06 B |
| 08/07/2024 | $15.73 | $14.97 (-4.83%) | $15.76 | $14.95 | 5.78 M | $6.22 B |
| 08/06/2024 | $15.69 | $15.67 (-0.13%) | $15.87 | $15.23 | 4.89 M | $6.51 B |
| 08/05/2024 | $15.14 | $15.99 (5.61%) | $16.17 | $15.07 | 7.54 M | $6.64 B |
| 08/02/2024 | $15.09 | $15.50 (2.72%) | $15.57 | $14.93 | 3.83 M | $6.44 B |
| 08/01/2024 | $15.48 | $15.23 (-1.61%) | $15.53 | $15.03 | 3.64 M | $6.32 B |
| 07/31/2024 | $15.65 | $15.15 (-3.19%) | $15.85 | $15.09 | 3.88 M | $6.29 B |
| 07/30/2024 | $15.03 | $14.92 (-0.73%) | $15.08 | $14.81 | 2.39 M | $6.20 B |
| 07/29/2024 | $15.00 | $15.13 (0.87%) | $15.27 | $14.95 | 3.03 M | $6.28 B |
| 07/26/2024 | $14.73 | $14.94 (1.43%) | $15.30 | $14.72 | 4.10 M | $6.20 B |
| 07/25/2024 | $14.72 | $14.61 (-0.75%) | $14.88 | $14.52 | 4.63 M | $6.07 B |
| 07/24/2024 | $14.75 | $14.47 (-1.9%) | $15.11 | $14.45 | 4.60 M | $6.01 B |
| 07/23/2024 | $15.00 | $14.85 (-1%) | $15.00 | $14.62 | 3.07 M | $6.17 B |
| 07/22/2024 | $15.39 | $15.35 (-0.26%) | $15.61 | $15.23 | 3.43 M | $6.37 B |
| 07/19/2024 | $15.51 | $15.04 (-3.03%) | $15.51 | $14.95 | 5.05 M | $6.25 B |
| 07/18/2024 | $15.82 | $15.59 (-1.45%) | $16.03 | $15.50 | 4.27 M | $6.47 B |
| 07/17/2024 | $16.03 | $15.53 (-3.12%) | $16.08 | $15.36 | 3.62 M | $6.45 B |
| 07/16/2024 | $16.22 | $16.10 (-0.74%) | $16.26 | $15.92 | 4.37 M | $6.69 B |
| 07/15/2024 | $16.01 | $15.86 (-0.94%) | $16.21 | $15.73 | 6.28 M | $6.59 B |
| 07/12/2024 | $17.60 | $16.71 (-5.06%) | $17.80 | $16.58 | 8.12 M | $6.94 B |
| 07/11/2024 | $17.48 | $17.62 (0.8%) | $17.77 | $17.14 | 5.86 M | $7.32 B |
| 07/10/2024 | $16.83 | $16.96 (0.77%) | $17.03 | $16.68 | 4.33 M | $7.04 B |
| 07/09/2024 | $16.62 | $17.17 (3.31%) | $17.18 | $16.49 | 5.21 M | $7.13 B |
| 07/08/2024 | $15.96 | $16.44 (3.01%) | $16.52 | $15.79 | 9.91 M | $6.83 B |
| 07/05/2024 | $15.82 | $16.05 (1.45%) | $16.06 | $15.26 | 4.81 M | $6.67 B |
| 07/03/2024 | $15.68 | $16.11 (2.74%) | $16.15 | $15.61 | 5.04 M | $6.69 B |
| 07/02/2024 | $15.47 | $15.40 (-0.45%) | $15.52 | $15.26 | 4.56 M | $6.40 B |
| 07/01/2024 | $15.62 | $15.29 (-2.11%) | $15.89 | $15.27 | 5.28 M | $6.35 B |