-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
-7.37% -
3 MONTH PERFORMANCE
+33.59% -
6 MONTH PERFORMANCE
+20.61% -
YEAR-TO-DATE PERFORMANCE
+53.90% -
1 YEAR PERFORMANCE
+32.27%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $18.80 | $18.72 (-0.45%) | $19.33 | $18.64 | 1.81 M | |
| 11/20/2024 | $19.09 | $19.19 (0.52%) | $19.37 | $18.92 | 4.73 M | $7.99 B |
| 11/19/2024 | $18.79 | $18.52 (-1.44%) | $18.84 | $18.43 | 3.47 M | $7.71 B |
| 11/18/2024 | $18.74 | $19.09 (1.87%) | $19.18 | $18.63 | 4.06 M | $7.95 B |
| 11/15/2024 | $18.84 | $18.30 (-2.87%) | $18.95 | $18.06 | 7.70 M | $7.62 B |
| 11/14/2024 | $19.67 | $18.59 (-5.49%) | $19.67 | $18.24 | 16.99 M | $7.74 B |
| 11/13/2024 | $21.30 | $21.27 (-0.14%) | $21.58 | $21.01 | 4.67 M | $8.85 B |
| 11/12/2024 | $21.59 | $21.08 (-2.36%) | $21.68 | $20.90 | 6.14 M | $8.78 B |
| 11/11/2024 | $23.00 | $22.75 (-1.09%) | $23.15 | $22.42 | 3.29 M | $9.47 B |
| 11/08/2024 | $23.00 | $22.59 (-1.78%) | $23.28 | $22.42 | 5.69 M | $9.40 B |
| 11/07/2024 | $23.49 | $24.13 (2.72%) | $24.39 | $23.26 | 7.46 M | $10.05 B |
| 11/06/2024 | $21.63 | $22.16 (2.45%) | $22.42 | $21.40 | 4.85 M | $9.22 B |
| 11/05/2024 | $23.09 | $23.22 (0.56%) | $23.85 | $23.05 | 6.60 M | $9.67 B |
| 11/04/2024 | $22.22 | $22.00 (-0.99%) | $22.64 | $21.94 | 2.65 M | $9.16 B |
| 11/01/2024 | $22.09 | $21.90 (-0.86%) | $22.36 | $21.77 | 2.74 M | $9.12 B |
| 10/31/2024 | $22.11 | $22.12 (0.05%) | $22.41 | $21.59 | 2.60 M | $9.21 B |
| 10/30/2024 | $21.67 | $22.22 (2.54%) | $22.37 | $21.32 | 3.99 M | $9.25 B |
| 10/29/2024 | $22.58 | $21.93 (-2.88%) | $22.64 | $21.68 | 4.92 M | $9.13 B |
| 10/28/2024 | $21.47 | $22.23 (3.54%) | $22.44 | $21.39 | 6.71 M | $9.25 B |
| 10/25/2024 | $20.15 | $20.65 (2.48%) | $21.28 | $20.13 | 6.70 M | $8.60 B |
| 10/24/2024 | $20.14 | $19.96 (-0.89%) | $20.28 | $19.72 | 3.63 M | $8.31 B |
| 10/23/2024 | $21.14 | $20.39 (-3.55%) | $21.35 | $20.20 | 7.38 M | $8.49 B |
| 10/22/2024 | $20.22 | $20.49 (1.34%) | $21.21 | $20.22 | 7.08 M | $8.53 B |
| 10/21/2024 | $19.86 | $20.22 (1.81%) | $20.33 | $19.80 | 3.93 M | $8.42 B |
| 10/18/2024 | $21.17 | $20.15 (-4.82%) | $21.35 | $20.12 | 8.41 M | $8.39 B |
| 10/17/2024 | $19.44 | $19.46 (0.1%) | $19.62 | $19.02 | 7.38 M | $8.10 B |
| 10/16/2024 | $20.54 | $20.59 (0.24%) | $20.85 | $20.05 | 6.76 M | $8.57 B |
| 10/15/2024 | $20.52 | $20.31 (-1.02%) | $21.12 | $20.24 | 9.90 M | $8.45 B |
| 10/14/2024 | $22.21 | $21.82 (-1.76%) | $22.68 | $21.71 | 7.13 M | $9.08 B |
| 10/11/2024 | $21.88 | $22.64 (3.47%) | $23.13 | $21.67 | 7.29 M | $9.42 B |
| 10/10/2024 | $22.73 | $22.41 (-1.41%) | $22.98 | $21.52 | 9.30 M | $9.33 B |
| 10/09/2024 | $22.03 | $22.98 (4.31%) | $23.57 | $21.77 | 11.18 M | $9.57 B |
| 10/08/2024 | $23.45 | $23.04 (-1.75%) | $23.46 | $22.35 | 16.26 M | $9.59 B |
| 10/07/2024 | $27.72 | $26.46 (-4.55%) | $27.79 | $24.81 | 19.41 M | $11.01 B |
| 10/04/2024 | $27.26 | $27.57 (1.14%) | $27.58 | $25.83 | 13.90 M | $11.48 B |
| 10/03/2024 | $27.29 | $27.05 (-0.88%) | $28.00 | $26.27 | 19.81 M | $11.26 B |
| 10/02/2024 | $29.75 | $29.66 (-0.3%) | $31.77 | $28.43 | 34.26 M | $12.35 B |
| 10/01/2024 | $23.76 | $26.73 (12.5%) | $26.90 | $23.61 | 20.92 M | $11.13 B |
| 09/30/2024 | $24.97 | $23.38 (-6.37%) | $25.16 | $23.01 | 17.91 M | $9.73 B |
| 09/27/2024 | $21.57 | $22.92 (6.26%) | $23.03 | $20.96 | 18.91 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 |