Bilibili Inc (BILI) Historical Stock Data
17.24 ↑0.54 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILI is down -0.33% a day on average. There have been 14 days where Bilibili Inc closed green and 16 days where BILI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17.20 | 17.24 | ↑$0.04 (0.23%) | 17.18 | 17.69 | 3.07M |
| 2025-04-22 | 16.64 | 16.70 | ↑$0.06 (0.36%) | 16.55 | 17.12 | 2.83M |
| 2025-04-21 | 15.99 | 16.19 | ↑$0.20 (1.25%) | 15.84 | 16.20 | 2.16M |
| 2025-04-17 | 16.56 | 16.21 | ↓$0.35 (-2.11%) | 16.16 | 16.74 | 2.88M |
| 2025-04-16 | 16.28 | 16.19 | ↓$0.09 (-0.55%) | 15.87 | 16.34 | 4.33M |
| 2025-04-15 | 16.77 | 16.78 | ↑$0.01 (0.06%) | 16.63 | 16.96 | 2.42M |
| 2025-04-14 | 17.13 | 17.01 | ↓$0.12 (-0.70%) | 17.00 | 17.50 | 5.31M |
| 2025-04-11 | 16.69 | 16.68 | ↓$0.01 (-0.06%) | 16.17 | 17.08 | 8.78M |
| 2025-04-10 | 16.14 | 15.92 | ↓$0.22 (-1.36%) | 15.60 | 16.56 | 6.27M |
| 2025-04-09 | 15.58 | 15.88 | ↑$0.30 (1.93%) | 15.11 | 16.47 | 9.21M |
| 2025-04-08 | 16.09 | 14.88 | ↓$1.21 (-7.52%) | 14.47 | 16.19 | 8.44M |
| 2025-04-07 | 15.22 | 15.62 | ↑$0.40 (2.66%) | 15.10 | 17.19 | 11.28M |
| 2025-04-04 | 17.34 | 16.55 | ↓$0.79 (-4.53%) | 15.82 | 17.69 | 14.42M |
| 2025-04-03 | 18.63 | 19.13 | ↑$0.50 (2.68%) | 18.63 | 19.32 | 3.13M |
| 2025-04-02 | 19.28 | 19.33 | ↑$0.05 (0.26%) | 19.10 | 19.44 | 3.24M |
| 2025-04-01 | 19.18 | 18.99 | ↓$0.19 (-0.99%) | 18.54 | 19.24 | 3.54M |
| 2025-03-31 | 18.95 | 19.11 | ↑$0.16 (0.84%) | 18.79 | 19.24 | 3.23M |
| 2025-03-28 | 19.60 | 19.22 | ↓$0.38 (-1.94%) | 19.09 | 19.61 | 3.93M |
| 2025-03-27 | 19.93 | 20.16 | ↑$0.23 (1.15%) | 19.83 | 20.57 | 5.34M |
| 2025-03-26 | 19.25 | 19.44 | ↑$0.19 (0.99%) | 19.00 | 19.66 | 3.52M |
| 2025-03-25 | 19.34 | 19.31 | ↓$0.03 (-0.16%) | 19.16 | 19.68 | 3.60M |
| 2025-03-24 | 20.11 | 19.87 | ↓$0.24 (-1.19%) | 19.52 | 20.17 | 4.23M |
| 2025-03-21 | 19.87 | 19.87 | ↑$0.00 (0.00%) | 19.76 | 20.09 | 4.64M |
| 2025-03-20 | 20.22 | 20.15 | ↓$0.07 (-0.35%) | 20.03 | 20.53 | 5.23M |
| 2025-03-19 | 21.72 | 21.23 | ↓$0.49 (-2.26%) | 21.15 | 21.80 | 3.49M |
| 2025-03-18 | 22.28 | 21.60 | ↓$0.68 (-3.05%) | 21.31 | 22.29 | 4.29M |
| 2025-03-17 | 21.27 | 22.28 | ↑$1.01 (4.75%) | 21.11 | 22.69 | 6.26M |
| 2025-03-14 | 21.56 | 21.44 | ↓$0.12 (-0.56%) | 21.21 | 21.69 | 4.70M |
| 2025-03-13 | 20.64 | 20.99 | ↑$0.35 (1.72%) | 20.43 | 21.17 | 5.05M |
| 2025-03-12 | 21.59 | 21.29 | ↓$0.30 (-1.39%) | 20.99 | 22.00 | 7.29M |
Create an account or log in to view more rows.
$BILI bull flag
breakout!
$BILI Buy the dip.
$BILI HERE WE GO
$BILI wtf is that dump
$BILI death cross will complete today
$BILI what happened
$BILI i hate money so im buying
$BILI bear trap?
$BILI buy buy buy!!
$BILI Exciting times ahead people.