Bilibili Inc (BILI) Historical Stock Data
18.23 ↓0.60 (-3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILI is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.28 | 18.23 | ↓$0.04 (-0.25%) | 18.01 | 18.42 | 4.37M |
| 2024-11-21 | 18.80 | 18.83 | ↑$0.03 (0.16%) | 18.63 | 19.33 | 3.61M |
| 2024-11-20 | 19.09 | 19.19 | ↑$0.10 (0.52%) | 18.92 | 19.37 | 4.78M |
| 2024-11-19 | 18.79 | 18.52 | ↓$0.27 (-1.44%) | 18.43 | 18.84 | 3.47M |
| 2024-11-18 | 18.74 | 19.09 | ↑$0.35 (1.87%) | 18.63 | 19.19 | 4.05M |
| 2024-11-15 | 18.84 | 18.30 | ↓$0.54 (-2.87%) | 18.06 | 18.95 | 7.63M |
| 2024-11-14 | 19.67 | 18.59 | ↓$1.08 (-5.49%) | 18.24 | 19.67 | 16.98M |
| 2024-11-13 | 21.30 | 21.27 | ↓$0.03 (-0.14%) | 21.01 | 21.58 | 4.66M |
| 2024-11-12 | 21.59 | 21.08 | ↓$0.51 (-2.36%) | 20.90 | 21.68 | 6.13M |
| 2024-11-11 | 23.00 | 22.75 | ↓$0.25 (-1.09%) | 22.42 | 23.15 | 3.29M |
| 2024-11-08 | 23.00 | 22.59 | ↓$0.41 (-1.78%) | 22.42 | 23.28 | 5.69M |
| 2024-11-07 | 23.49 | 24.13 | ↑$0.64 (2.72%) | 23.26 | 24.39 | 7.45M |
| 2024-11-06 | 21.63 | 22.16 | ↑$0.53 (2.44%) | 21.40 | 22.42 | 4.84M |
| 2024-11-05 | 23.09 | 23.22 | ↑$0.13 (0.58%) | 23.05 | 23.85 | 6.59M |
| 2024-11-04 | 22.22 | 22.00 | ↓$0.22 (-0.99%) | 21.94 | 22.64 | 2.65M |
| 2024-11-01 | 22.09 | 21.90 | ↓$0.19 (-0.86%) | 21.77 | 22.36 | 2.74M |
| 2024-10-31 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 21.59 | 22.41 | 2.60M |
| 2024-10-30 | 21.67 | 22.22 | ↑$0.55 (2.54%) | 21.32 | 22.37 | 3.98M |
| 2024-10-29 | 22.58 | 21.93 | ↓$0.65 (-2.88%) | 21.68 | 22.64 | 4.91M |
| 2024-10-28 | 21.47 | 22.23 | ↑$0.76 (3.54%) | 21.39 | 22.44 | 6.71M |
| 2024-10-25 | 20.15 | 20.65 | ↑$0.50 (2.48%) | 20.13 | 21.28 | 6.70M |
| 2024-10-24 | 20.14 | 19.96 | ↓$0.18 (-0.89%) | 19.72 | 20.28 | 3.62M |
| 2024-10-23 | 21.14 | 20.39 | ↓$0.75 (-3.55%) | 20.21 | 21.35 | 7.38M |
| 2024-10-22 | 20.22 | 20.49 | ↑$0.27 (1.34%) | 20.22 | 21.21 | 7.08M |
| 2024-10-21 | 19.86 | 20.22 | ↑$0.36 (1.81%) | 19.80 | 20.33 | 3.93M |
| 2024-10-18 | 21.17 | 20.15 | ↓$1.02 (-4.82%) | 20.12 | 21.35 | 8.40M |
| 2024-10-17 | 19.44 | 19.46 | ↑$0.02 (0.10%) | 19.02 | 19.62 | 7.38M |
| 2024-10-16 | 20.54 | 20.59 | ↑$0.05 (0.24%) | 20.05 | 20.85 | 6.75M |
| 2024-10-15 | 20.52 | 20.31 | ↓$0.21 (-1.02%) | 20.24 | 21.12 | 9.90M |
| 2024-10-14 | 22.21 | 21.82 | ↓$0.39 (-1.76%) | 21.71 | 22.68 | 7.13M |
Create an account or log in to view more rows.
$BILI bear trap?
$BILI buy buy buy!!
$BILI Exciting times ahead people.
$BILI hot trash
$BILI bull trap confirmed
$BILI This may be your last opportunity to buy on the cheap??
$BILI Holding Strong since January ??????????
$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