Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BILI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 14.61 | 0.14 | 0.97% | 14.71 | 14.879 | 14.52 | 4,534,690 |
| Jul 24 2024 | 14.47 | -0.38 | -2.56% | 14.645 | 15.11 | 14.45 | 4,443,908 |
| Jul 23 2024 | 14.85 | -0.48 | -3.13% | 15.00 | 15.00 | 14.62 | 3,141,784 |
| Jul 22 2024 | 15.33 | 0.29 | 1.93% | 15.39 | 15.61 | 15.23 | 2,679,288 |
| Jul 19 2024 | 15.04 | -0.55 | -3.53% | 15.43 | 15.48 | 14.95 | 4,950,709 |
| Jul 18 2024 | 15.59 | 0.06 | 0.39% | 15.82 | 16.03 | 15.50 | 4,270,569 |
| Jul 17 2024 | 15.53 | -0.57 | -3.54% | 15.99 | 16.075 | 15.36 | 3,546,709 |
| Jul 16 2024 | 16.10 | 0.24 | 1.51% | 16.22 | 16.26 | 15.92 | 4,367,283 |
| Jul 15 2024 | 15.86 | -0.85 | -5.09% | 16.01 | 16.21 | 15.73 | 6,280,809 |
| Jul 12 2024 | 16.71 | -0.91 | -5.16% | 17.59 | 17.80 | 16.58 | 8,110,111 |
| Jul 11 2024 | 17.62 | 0.66 | 3.89% | 17.48 | 17.77 | 17.14 | 5,679,159 |
| Jul 10 2024 | 16.96 | -0.21 | -1.22% | 16.83 | 17.03 | 16.68 | 4,322,717 |
| Jul 09 2024 | 17.17 | 0.73 | 4.44% | 16.62 | 17.18 | 16.49 | 5,208,158 |
| Jul 08 2024 | 16.44 | 0.39 | 2.43% | 15.96 | 16.52 | 15.8033 | 10,654,686 |
| Jul 05 2024 | 16.05 | -0.06 | -0.37% | 15.82 | 16.06 | 15.255 | 4,809,485 |
| Jul 03 2024 | 16.11 | 0.71 | 4.61% | 15.678 | 16.15 | 15.6105 | 5,038,327 |
| Jul 02 2024 | 15.40 | 0.11 | 0.72% | 15.47 | 15.52 | 15.26 | 4,554,247 |
| Jul 01 2024 | 15.29 | -0.15 | -0.97% | 15.62 | 15.89 | 15.27 | 5,276,805 |
| Jun 28 2024 | 15.44 | -0.54 | -3.38% | 16.08 | 16.08 | 15.41 | 6,719,174 |
| Jun 27 2024 | 15.98 | -0.47 | -2.86% | 16.21 | 16.26 | 15.87 | 9,105,414 |
| Jun 26 2024 | 16.45 | -0.81 | -4.69% | 17.09 | 17.16 | 16.41 | 10,335,669 |
| Jun 25 2024 | 17.26 | -0.53 | -2.98% | 16.94 | 17.39 | 16.91 | 5,634,275 |
| Jun 24 2024 | 17.79 | -0.35 | -1.93% | 17.72 | 18.19 | 17.6913 | 5,846,866 |
| Jun 21 2024 | 18.14 | 1.09 | 6.39% | 17.31 | 18.15 | 17.1999 | 8,868,740 |
| Jun 20 2024 | 17.05 | 0.87 | 5.38% | 17.37 | 17.88 | 16.75 | 15,078,390 |
| Jun 18 2024 | 16.18 | 0.47 | 2.99% | 15.49 | 16.475 | 15.49 | 7,329,480 |
| Jun 17 2024 | 15.71 | 0.98 | 6.65% | 14.94 | 15.85 | 14.94 | 8,305,926 |
| Jun 14 2024 | 14.73 | -0.77 | -4.97% | 14.71 | 15.385 | 14.55 | 8,902,354 |
| Jun 13 2024 | 15.50 | 1.11 | 7.71% | 15.25 | 16.34 | 15.21 | 9,878,329 |
| Jun 12 2024 | 14.39 | 0.44 | 3.15% | 14.42 | 14.58 | 14.2084 | 4,093,296 |
| Jun 11 2024 | 13.95 | -0.25 | -1.76% | 14.17 | 14.195 | 13.78 | 5,287,976 |
| Jun 10 2024 | 14.20 | 0.23 | 1.65% | 14.04 | 14.28 | 13.84 | 5,082,555 |
| Jun 07 2024 | 13.97 | -0.84 | -5.67% | 14.21 | 14.335 | 13.78 | 5,817,543 |
| Jun 06 2024 | 14.81 | -0.48 | -3.14% | 15.06 | 15.155 | 14.725 | 4,576,883 |
| Jun 05 2024 | 15.29 | 0.38 | 2.55% | 15.16 | 15.33 | 14.89 | 4,087,003 |
| Jun 04 2024 | 14.91 | 0.21 | 1.43% | 14.82 | 15.09 | 14.72 | 4,709,397 |
| Jun 03 2024 | 14.70 | 0.18 | 1.24% | 15.02 | 15.22 | 14.46 | 5,301,529 |
| May 31 2024 | 14.52 | 0.10 | 0.69% | 14.28 | 14.71 | 14.215 | 4,761,305 |
| May 30 2024 | 14.42 | 0.77 | 5.64% | 13.76 | 14.54 | 13.71 | 6,912,767 |
| May 29 2024 | 13.65 | -0.28 | -2.01% | 13.72 | 13.74 | 13.48 | 4,637,020 |
| May 28 2024 | 13.93 | -0.01 | -0.07% | 13.99 | 14.12 | 13.75 | 4,775,881 |
| May 24 2024 | 13.94 | 0.20 | 1.46% | 13.81 | 14.39 | 13.77 | 7,324,650 |
| May 23 2024 | 13.74 | -1.94 | -12.37% | 15.165 | 15.66 | 13.51 | 13,199,656 |
| May 22 2024 | 15.68 | 0.15 | 0.97% | 15.74 | 16.225 | 15.665 | 6,969,174 |
| May 21 2024 | 15.53 | -0.57 | -3.54% | 15.41 | 15.74 | 15.245 | 5,823,325 |
| May 20 2024 | 16.10 | -0.59 | -3.54% | 16.24 | 16.465 | 16.01 | 9,315,060 |
| May 17 2024 | 16.69 | 0.41 | 2.52% | 16.59 | 17.04 | 16.38 | 7,700,804 |
| May 16 2024 | 16.28 | 0.44 | 2.78% | 15.77 | 16.33 | 15.50 | 9,319,078 |
| May 15 2024 | 15.84 | 0.20 | 1.28% | 15.96 | 16.03 | 15.55 | 5,407,106 |
| May 14 2024 | 15.64 | -0.17 | -1.08% | 15.59 | 15.85 | 15.4041 | 7,553,523 |
| May 13 2024 | 15.81 | 1.74 | 12.37% | 14.72 | 16.08 | 14.70 | 15,028,185 |
| May 10 2024 | 14.07 | 0.06 | 0.43% | 13.99 | 14.26 | 13.83 | 6,013,270 |
| May 09 2024 | 14.01 | 0.35 | 2.56% | 14.28 | 14.48 | 13.79 | 7,635,147 |
| May 08 2024 | 13.66 | -0.21 | -1.51% | 13.62 | 13.825 | 13.44 | 4,841,632 |
| May 07 2024 | 13.87 | -0.90 | -6.09% | 13.942 | 14.04 | 13.6875 | 11,089,818 |
| May 06 2024 | 14.77 | -0.06 | -0.40% | 14.89 | 14.90 | 14.31 | 8,561,130 |
| May 03 2024 | 14.83 | 0.11 | 0.75% | 14.90 | 15.09 | 14.605 | 7,351,236 |
| May 02 2024 | 14.72 | 1.99 | 15.63% | 13.73 | 14.95 | 13.702 | 16,152,102 |
| May 01 2024 | 12.73 | 0.09 | 0.71% | 12.33 | 13.01 | 12.31 | 5,895,388 |
| Apr 30 2024 | 12.64 | -0.71 | -5.32% | 12.91 | 12.96 | 12.59 | 5,587,634 |
| Apr 29 2024 | 13.35 | 0.23 | 1.75% | 13.19 | 13.43 | 13.06 | 7,093,906 |
