Bilibili Inc (BILI)
122.63
-0.59 -0.48%
NASDAQ
Jan 15, 20:00
USD
Bilibili Price:
122.63 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2018.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 125.47 | 126.71 | 120.00 | 122.63 | 4.520M |
| Jan. 14, 2021 | 121.84 | 129.40 | 121.31 | 123.22 | 8.002M |
| Jan. 13, 2021 | 115.24 | 120.93 | 113.23 | 119.31 | 3.609M |
| Jan. 12, 2021 | 118.26 | 119.99 | 113.60 | 115.44 | 3.336M |
| Jan. 11, 2021 | 114.39 | 116.83 | 111.20 | 112.47 | 7.728M |
| Jan. 8, 2021 | 114.74 | 120.80 | 113.98 | 118.47 | 9.469M |
| Jan. 7, 2021 | 105.60 | 112.55 | 105.50 | 111.40 | 7.374M |
| Jan. 6, 2021 | 100.34 | 108.05 | 98.60 | 105.60 | 8.361M |
| Jan. 5, 2021 | 97.15 | 103.65 | 96.20 | 102.46 | 9.699M |
| Jan. 4, 2021 | 90.54 | 96.18 | 90.45 | 94.74 | 7.914M |
| Dec. 31, 2020 | 94.50 | 94.50 | 85.09 | 85.72 | 11.63M |
| Dec. 30, 2020 | 87.07 | 95.71 | 86.78 | 94.35 | 9.776M |
| Dec. 29, 2020 | 82.30 | 84.54 | 81.13 | 82.45 | 3.005M |
| Dec. 28, 2020 | 82.03 | 83.72 | 78.88 | 81.38 | 3.433M |
| Dec. 24, 2020 | 81.71 | 83.23 | 78.60 | 82.01 | 3.532M |
| Dec. 23, 2020 | 87.00 | 87.26 | 81.08 | 82.78 | 4.372M |
| Dec. 22, 2020 | 89.62 | 90.19 | 84.83 | 85.88 | 3.563M |
| Dec. 21, 2020 | 83.80 | 88.87 | 83.38 | 87.61 | 7.352M |
| Dec. 18, 2020 | 84.19 | 86.60 | 83.15 | 84.68 | 6.036M |
| Dec. 17, 2020 | 79.41 | 82.84 | 78.60 | 82.19 | 3.776M |
| Dec. 16, 2020 | 77.97 | 81.81 | 77.97 | 78.83 | 3.695M |
| Dec. 15, 2020 | 80.65 | 80.80 | 76.00 | 76.66 | 3.900M |
| Dec. 14, 2020 | 78.41 | 80.87 | 77.04 | 78.20 | 5.023M |
| Dec. 11, 2020 | 76.49 | 81.98 | 75.19 | 75.91 | 9.425M |
| Dec. 10, 2020 | 72.67 | 75.97 | 71.92 | 75.71 | 4.289M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Baidu Inc | 238.87 |
| NetEase Inc | 105.08 |
| DouYu International Holdings Ltd | 12.14 |
Price Range, Past 5 Years
| Minimum | 9.99 | May 04 2018 |
| Maximum | 123.22 | Jan 14 2021 |
| Average | 25.29 |
Price Related Metrics
| PS Ratio | 28.66 |
| PEG Ratio | -0.9669 |
| Price to Book Value | 35.21 |
| Earnings Yield | -0.87% |
| Market Cap | 42.36B |
| PEGY Ratio | -0.9669 |
News
Blink Charging and Bilibili among consumer gainers; Gannett among losers
SA Breaking News 12/30 12:00 ET
SA Breaking News 12/30 12:00 ET
Thinking about buying stock in Moderna, Alibaba, Exxon Mobil, Bilibili Inc, or BioNTech?
PR Newswire 12/30 10:50 ET
PR Newswire 12/30 10:50 ET
Advertisement
