The closing price for Bilibili (BILI) in 2020 was $85.72, on December 31, 2020. It was up 340.3% for the year. The latest price is $22.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $94.50 | $94.50 | $85.09 | $85.72 | 11,629,240 |
December 30 2020 | $87.07 | $95.71 | $86.78 | $94.35 | 9,775,618 |
December 29 2020 | $82.30 | $84.54 | $81.13 | $82.45 | 3,004,775 |
December 28 2020 | $82.03 | $83.72 | $78.88 | $81.38 | 3,433,075 |
December 24 2020 | $81.71 | $83.23 | $78.60 | $82.01 | 3,531,664 |
December 23 2020 | $87.00 | $87.26 | $81.08 | $82.78 | 4,371,597 |
December 22 2020 | $89.62 | $90.19 | $84.83 | $85.88 | 3,562,995 |
December 21 2020 | $83.80 | $88.87 | $83.38 | $87.61 | 7,351,734 |
December 18 2020 | $84.19 | $86.60 | $83.15 | $84.68 | 6,035,904 |
December 17 2020 | $79.41 | $82.84 | $78.60 | $82.19 | 3,776,148 |
December 16 2020 | $77.97 | $81.81 | $77.97 | $78.83 | 3,695,330 |
December 15 2020 | $80.65 | $80.80 | $76.00 | $76.66 | 3,899,897 |
December 14 2020 | $78.41 | $80.87 | $77.04 | $78.20 | 5,022,635 |
December 11 2020 | $76.49 | $81.98 | $75.19 | $75.91 | 9,424,516 |
December 10 2020 | $72.67 | $75.97 | $71.92 | $75.71 | 4,288,988 |
December 09 2020 | $77.28 | $77.93 | $71.89 | $73.06 | 6,385,916 |
December 08 2020 | $72.80 | $75.94 | $72.72 | $75.30 | 4,010,366 |
December 07 2020 | $68.56 | $74.00 | $67.68 | $72.55 | 8,277,181 |
December 04 2020 | $62.66 | $68.37 | $62.65 | $67.79 | 5,659,282 |
December 03 2020 | $61.99 | $64.60 | $61.85 | $62.33 | 2,886,072 |
December 02 2020 | $59.07 | $62.19 | $58.56 | $61.79 | 2,865,587 |
December 01 2020 | $63.50 | $63.67 | $60.34 | $60.82 | 3,589,673 |
November 30 2020 | $63.45 | $65.04 | $61.76 | $62.86 | 4,807,614 |
November 27 2020 | $63.01 | $65.49 | $62.30 | $64.86 | 2,870,430 |
November 25 2020 | $60.72 | $62.47 | $60.40 | $62.01 | 3,245,116 |
Daily pricing data for Bilibili dates back to 3/28/2018, and may be incomplete.
