Bilibili Inc. (BILI) stock
BILINasdaqServices-Computer Processing & Data PreparationFiscal year ends December 31Also trades as BLBLF
$12.68−0.19 (-1.48%)
Close on Oct 30, 2026Market cap $10.52BP/E 30.9Yield –
Price history
Bilibili share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.68
-1.48% on the day
52-week range
$12.64 – $36.40
-65.2% from the high
Change over 52 weeks
-58.3%
From $30.39 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.46 | $13.53 | $12.64 | $12.68 | -5.93% | 13,637,897 |
| Oct 19, 2026 | $14.14 | $14.21 | $13.18 | $13.48 | -4.19% | 12,556,326 |
| Oct 12, 2026 | $15.11 | $15.30 | $13.96 | $14.07 | -9.17% | 16,644,842 |
| Oct 5, 2026 | $14.58 | $15.74 | $14.58 | $15.49 | +7.27% | 10,223,628 |
| Sep 28, 2026 | $15.30 | $15.36 | $14.32 | $14.44 | -3.05% | 15,348,868 |
| Sep 21, 2026 | $15.09 | $15.53 | $14.71 | $14.90 | -0.03% | 11,146,803 |
| Sep 14, 2026 | $15.53 | $15.91 | $14.39 | $14.90 | -4.12% | 16,596,639 |
| Sep 8, 2026 | $15.82 | $16.36 | $15.37 | $15.54 | +2.04% | 18,521,788 |
| Aug 31, 2026 | $16.53 | $16.60 | $15.16 | $15.23 | -8.25% | 21,517,852 |
| Aug 24, 2026 | $16.67 | $17.13 | $15.97 | $16.60 | -2.70% | 20,330,225 |
| Aug 17, 2026 | $17.39 | $17.39 | $16.41 | $17.06 | -2.18% | 12,622,179 |
| Aug 10, 2026 | $18.74 | $19.09 | $16.89 | $17.44 | -6.94% | 12,815,532 |
| Aug 3, 2026 | $19.13 | $19.47 | $18.36 | $18.74 | -1.88% | 9,805,957 |
| Jul 27, 2026 | $17.83 | $19.13 | $17.77 | $19.10 | +11.31% | 9,752,979 |
| Jul 20, 2026 | $18.44 | $18.77 | $17.14 | $17.16 | -4.88% | 9,010,115 |
| Jul 13, 2026 | $17.44 | $19.09 | $17.32 | $18.04 | +1.92% | 14,203,094 |
| Jul 6, 2026 | $17.70 | $18.33 | $17.40 | $17.70 | +3.27% | 9,595,697 |
| Jun 29, 2026 | $16.89 | $17.62 | $16.73 | $17.14 | +4.07% | 7,290,506 |
| Jun 22, 2026 | $16.86 | $16.92 | $15.79 | $16.47 | -4.24% | 14,906,449 |
| Jun 15, 2026 | $18.15 | $18.16 | $17.09 | $17.20 | -3.70% | 8,743,985 |
| Jun 8, 2026 | $18.43 | $18.64 | $17.25 | $17.86 | +2.29% | 14,275,393 |
| Jun 1, 2026 | $18.00 | $19.19 | $17.27 | $17.46 | +0.81% | 14,846,740 |
| May 26, 2026 | $17.35 | $18.06 | $17.03 | $17.32 | +0.52% | 15,257,367 |
| May 18, 2026 | $19.20 | $20.07 | $16.92 | $17.23 | -9.65% | 39,508,310 |
| May 11, 2026 | $21.92 | $22.71 | $19.03 | $19.07 | -13.55% | 18,341,684 |
| May 4, 2026 | $21.76 | $22.80 | $21.46 | $22.06 | +0.50% | 11,138,979 |
| Apr 27, 2026 | $21.59 | $22.18 | $20.99 | $21.95 | -1.35% | 7,588,642 |
| Apr 20, 2026 | $24.85 | $25.13 | $21.90 | $22.25 | -11.53% | 13,265,970 |
| Apr 13, 2026 | $24.12 | $25.63 | $23.73 | $25.15 | +5.85% | 11,471,433 |
| Apr 6, 2026 | $23.01 | $24.88 | $22.54 | $23.76 | +3.08% | 7,399,005 |
| Mar 30, 2026 | $22.12 | $23.35 | $21.51 | $23.05 | +3.22% | 7,768,300 |
| Mar 23, 2026 | $24.07 | $24.88 | $22.22 | $22.33 | -7.27% | 11,273,984 |
| Mar 16, 2026 | $25.92 | $26.77 | $23.88 | $24.08 | -4.44% | 12,816,608 |
| Mar 9, 2026 | $24.84 | $27.28 | $24.46 | $25.20 | +2.15% | 14,568,887 |
| Mar 2, 2026 | $26.92 | $27.76 | $24.55 | $24.67 | -11.58% | 21,782,638 |
| Feb 23, 2026 | $29.85 | $30.29 | $27.78 | $27.90 | -7.92% | 8,139,763 |
| Feb 17, 2026 | $30.60 | $31.33 | $29.26 | $30.30 | -0.98% | 4,321,808 |
| Feb 9, 2026 | $30.55 | $32.24 | $29.77 | $30.60 | -2.95% | 9,375,910 |
| Feb 2, 2026 | $33.12 | $33.70 | $29.21 | $31.53 | -7.37% | 14,231,883 |
| Jan 26, 2026 | $32.78 | $36.40 | $32.64 | $34.04 | +1.92% | 12,448,741 |
| Jan 20, 2026 | $31.27 | $33.58 | $30.16 | $33.40 | +2.83% | 13,792,536 |
| Jan 12, 2026 | $29.96 | $33.74 | $29.64 | $32.48 | +11.35% | 30,282,424 |
| Jan 5, 2026 | $26.69 | $29.30 | $26.52 | $29.17 | +10.62% | 15,149,325 |
| Dec 29, 2025 | $24.23 | $26.50 | $24.17 | $26.37 | +5.69% | 7,469,856 |
| Dec 22, 2025 | $24.92 | $25.43 | $24.49 | $24.95 | +0.69% | 4,283,269 |
| Dec 15, 2025 | $24.73 | $25.00 | $24.17 | $24.78 | +0.73% | 6,564,905 |
| Dec 8, 2025 | $26.04 | $26.16 | $24.41 | $24.60 | -4.65% | 8,837,490 |
| Dec 1, 2025 | $26.46 | $26.75 | $25.08 | $25.80 | -3.04% | 6,229,299 |
| Nov 24, 2025 | $26.07 | $27.60 | $26.02 | $26.61 | +7.73% | 6,500,839 |
| Nov 17, 2025 | $26.05 | $26.83 | $24.05 | $24.70 | -5.65% | 12,019,456 |
| Nov 10, 2025 | $27.97 | $27.97 | $25.05 | $26.18 | -5.93% | 18,921,041 |
| Nov 3, 2025 | $30.42 | $30.50 | $27.23 | $27.83 | -8.00% | 9,250,847 |
| Oct 27, 2025 | $29.77 | $32.50 | $29.55 | $30.25 | +2.68% | 12,859,848 |
| Oct 20, 2025 | $26.95 | $29.84 | $26.56 | $29.46 | +8.91% | 12,759,250 |
| Oct 13, 2025 | $27.65 | $28.00 | $25.76 | $27.05 | +1.69% | 16,456,492 |
| Oct 6, 2025 | $28.14 | $30.92 | $26.11 | $26.60 | -6.70% | 15,993,122 |
| Sep 29, 2025 | $27.01 | $29.60 | $27.00 | $28.51 | +9.28% | 14,072,324 |
| Sep 22, 2025 | $27.00 | $27.52 | $25.71 | $26.09 | -3.90% | 14,444,982 |
| Sep 15, 2025 | $26.90 | $28.20 | $26.60 | $27.15 | +6.68% | 21,123,242 |
| Sep 8, 2025 | $22.40 | $26.33 | $22.29 | $25.45 | +13.57% | 24,311,373 |
| Sep 2, 2025 | $22.57 | $22.94 | $22.02 | $22.41 | -3.65% | 10,716,034 |
| Aug 25, 2025 | $23.76 | $23.85 | $22.05 | $23.26 | -3.00% | 14,910,829 |
| Aug 18, 2025 | $25.30 | $25.60 | $23.40 | $23.98 | -3.50% | 21,703,449 |
| Aug 11, 2025 | $23.35 | $24.93 | $22.30 | $24.85 | +9.23% | 13,546,785 |
| Aug 4, 2025 | $22.59 | $23.50 | $22.25 | $22.75 | +3.93% | 13,076,474 |
| Jul 28, 2025 | $23.23 | $23.30 | $21.52 | $21.89 | -6.31% | 14,705,807 |
| Jul 21, 2025 | $25.14 | $25.38 | $23.14 | $23.37 | -7.28% | 13,740,990 |
| Jul 14, 2025 | $21.85 | $25.74 | $21.80 | $25.20 | +17.46% | 18,755,406 |
| Jul 7, 2025 | $22.14 | $22.89 | $21.30 | $21.46 | +2.75% | 15,232,105 |
| Jun 30, 2025 | $21.33 | $21.48 | $20.57 | $20.88 | -2.52% | 8,164,975 |
| Jun 23, 2025 | $19.72 | $21.48 | $19.66 | $21.42 | +8.51% | 12,972,078 |
| Jun 16, 2025 | $20.88 | $21.34 | $19.72 | $19.74 | -1.40% | 12,882,288 |
| Jun 9, 2025 | $19.05 | $21.28 | $18.95 | $20.02 | +6.77% | 23,759,524 |
| Jun 2, 2025 | $18.16 | $18.76 | $17.81 | $18.75 | +2.46% | 15,461,111 |
| May 26, 2025 | $18.47 | $19.65 | $17.94 | $18.30 | -3.35% | 22,549,478 |
| May 19, 2025 | $18.19 | $19.24 | $17.66 | $18.94 | +0.03% | 38,136,877 |
| May 12, 2025 | $18.80 | $19.21 | $17.60 | $18.93 | +7.99% | 19,404,378 |
| May 5, 2025 | $17.87 | $18.71 | $17.46 | $17.53 | -3.31% | 11,184,174 |
| Apr 28, 2025 | $17.10 | $18.30 | $17.02 | $18.13 | +4.14% | 9,059,461 |
| Apr 21, 2025 | $15.99 | $17.78 | $15.84 | $17.41 | +7.40% | 13,183,548 |
| Apr 14, 2025 | $17.13 | $17.50 | $15.87 | $16.21 | -2.82% | 14,950,607 |
| Apr 7, 2025 | $15.22 | $17.19 | $14.47 | $16.68 | +0.79% | 44,057,345 |
| Mar 31, 2025 | $18.95 | $19.44 | $15.82 | $16.55 | -13.89% | 27,565,291 |
| Mar 24, 2025 | $20.11 | $20.57 | $19.00 | $19.22 | -3.27% | 20,649,739 |
| Mar 17, 2025 | $21.27 | $22.69 | $19.76 | $19.87 | -7.32% | 23,920,681 |
| Mar 10, 2025 | $22.67 | $23.53 | $20.43 | $21.44 | -11.04% | 32,081,775 |
| Mar 3, 2025 | $20.35 | $24.29 | $19.63 | $24.10 | +18.49% | 38,253,840 |
| Feb 24, 2025 | $21.96 | $22.34 | $19.80 | $20.34 | -10.87% | 41,733,412 |
| Feb 18, 2025 | $21.47 | $24.77 | $19.91 | $22.82 | +3.77% | 74,763,350 |
| Feb 10, 2025 | $18.84 | $22.75 | $17.40 | $21.99 | +18.80% | 50,586,752 |
| Feb 3, 2025 | $16.16 | $19.22 | $16.15 | $18.51 | +10.71% | 27,644,238 |
| Jan 27, 2025 | $17.23 | $17.87 | $16.58 | $16.72 | -1.01% | 21,818,029 |
| Jan 21, 2025 | $17.60 | $17.62 | $16.05 | $16.89 | -3.32% | 21,026,579 |
| Jan 13, 2025 | $15.95 | $18.10 | $15.85 | $17.47 | +9.39% | 19,929,576 |
| Jan 6, 2025 | $17.37 | $17.65 | $15.86 | $15.97 | -6.72% | 21,863,918 |
| Dec 30, 2024 | $18.71 | $18.71 | $16.69 | $17.12 | -9.13% | 20,054,486 |
| Dec 23, 2024 | $19.11 | $19.56 | $18.65 | $18.84 | -3.83% | 11,121,776 |
| Dec 16, 2024 | $19.40 | $20.36 | $19.11 | $19.59 | -1.11% | 23,670,087 |
| Dec 9, 2024 | $21.30 | $23.68 | $19.36 | $19.81 | +3.83% | 51,290,837 |
| Dec 2, 2024 | $19.86 | $20.06 | $18.69 | $19.08 | -0.47% | 30,553,860 |
| Nov 25, 2024 | $18.35 | $19.50 | $17.92 | $19.17 | +5.16% | 13,427,321 |
| Nov 18, 2024 | $18.74 | $19.37 | $18.01 | $18.23 | -0.38% | 20,290,427 |
| Nov 11, 2024 | $23.00 | $23.15 | $18.06 | $18.30 | -18.99% | 38,793,192 |
| Nov 4, 2024 | $22.22 | $24.39 | $21.40 | $22.59 | +3.15% | 27,253,966 |
| Oct 28, 2024 | $21.47 | $22.64 | $21.32 | $21.90 | +6.05% | 20,964,040 |
| Oct 21, 2024 | $19.86 | $21.35 | $19.72 | $20.65 | +2.48% | 28,728,678 |
| Oct 14, 2024 | $22.21 | $22.68 | $19.02 | $20.15 | -11.00% | 39,578,060 |
| Oct 7, 2024 | $27.72 | $27.79 | $21.52 | $22.64 | -17.88% | 63,440,292 |
| Sep 30, 2024 | $24.97 | $31.77 | $23.01 | $27.57 | +20.29% | 106,801,600 |
| Sep 23, 2024 | $15.87 | $23.03 | $15.68 | $22.92 | +44.15% | 70,790,435 |
| Sep 16, 2024 | $14.62 | $16.14 | $14.36 | $15.90 | +7.22% | 18,263,642 |
| Sep 9, 2024 | $14.95 | $15.81 | $14.65 | $14.83 | -1.92% | 16,237,753 |
| Sep 3, 2024 | $14.38 | $15.70 | $14.08 | $15.12 | +5.15% | 18,193,109 |
| Aug 26, 2024 | $14.41 | $14.83 | $13.60 | $14.38 | -3.75% | 21,754,355 |
| Aug 19, 2024 | $14.00 | $15.19 | $12.72 | $14.94 | +7.95% | 47,449,379 |
| Aug 12, 2024 | $13.48 | $14.19 | $13.09 | $13.84 | -0.14% | 27,421,521 |
| Aug 5, 2024 | $15.14 | $16.17 | $13.68 | $13.86 | -10.58% | 32,913,260 |
| Jul 29, 2024 | $15.00 | $15.85 | $14.81 | $15.50 | +3.75% | 16,769,447 |
| Jul 22, 2024 | $15.39 | $15.61 | $14.45 | $14.94 | -0.66% | 19,830,854 |
| Jul 15, 2024 | $16.01 | $16.26 | $14.95 | $15.04 | -9.99% | 23,601,151 |
| Jul 8, 2024 | $15.96 | $17.80 | $15.79 | $16.71 | +4.11% | 33,439,177 |
| Jul 1, 2024 | $15.62 | $16.15 | $15.26 | $16.05 | +3.95% | 19,694,494 |
| Jun 24, 2024 | $17.72 | $18.19 | $15.41 | $15.44 | -14.88% | 37,666,220 |
| Jun 17, 2024 | $14.94 | $18.15 | $14.94 | $18.14 | +23.15% | 39,673,990 |
| Jun 10, 2024 | $14.04 | $16.34 | $13.78 | $14.73 | +5.44% | 33,645,298 |
| Jun 3, 2024 | $15.02 | $15.33 | $13.78 | $13.97 | -3.79% | 24,745,292 |
| May 28, 2024 | $13.99 | $14.71 | $13.48 | $14.52 | +4.16% | 21,167,432 |
| May 20, 2024 | $16.24 | $16.47 | $13.51 | $13.94 | -16.48% | 43,863,819 |
| May 13, 2024 | $14.72 | $17.04 | $14.70 | $16.69 | +18.62% | 45,056,843 |
| May 6, 2024 | $14.89 | $14.90 | $13.44 | $14.07 | -5.12% | 38,165,063 |
| Apr 29, 2024 | $13.19 | $15.09 | $12.31 | $14.83 | +13.03% | 42,118,356 |
| Apr 22, 2024 | $11.13 | $13.37 | $11.05 | $13.12 | +20.26% | 58,548,696 |
| Apr 15, 2024 | $11.60 | $11.72 | $10.84 | $10.91 | -4.97% | 21,741,102 |
| Apr 8, 2024 | $10.94 | $12.51 | $10.93 | $11.48 | +5.61% | 29,346,627 |
| Apr 1, 2024 | $11.48 | $11.82 | $10.79 | $10.87 | -2.95% | 24,229,927 |
| Mar 25, 2024 | $10.88 | $11.43 | $10.37 | $11.20 | +2.47% | 31,231,116 |
| Mar 18, 2024 | $11.99 | $12.31 | $10.86 | $10.93 | -7.22% | 48,946,506 |
| Mar 11, 2024 | $11.96 | $13.20 | $11.34 | $11.78 | +5.84% | 53,418,271 |
| Mar 4, 2024 | $10.30 | $11.23 | $9.86 | $11.13 | +10.75% | 55,058,346 |
| Feb 26, 2024 | $10.10 | $10.47 | $9.63 | $10.05 | +0.30% | 22,567,363 |
| Feb 20, 2024 | $10.16 | $10.63 | $9.87 | $10.02 | -3.28% | 18,949,803 |
| Feb 12, 2024 | $9.95 | $10.72 | $9.60 | $10.36 | +4.86% | 22,967,743 |
| Feb 5, 2024 | $9.03 | $10.26 | $8.87 | $9.88 | +10.51% | 38,292,193 |
| Jan 29, 2024 | $9.51 | $9.55 | $8.82 | $8.94 | -6.39% | 34,502,609 |
| Jan 22, 2024 | $8.90 | $10.72 | $8.80 | $9.55 | +1.49% | 52,583,536 |
| Jan 16, 2024 | $10.33 | $10.40 | $9.13 | $9.41 | -11.64% | 28,428,440 |
| Jan 8, 2024 | $10.78 | $11.17 | $10.64 | $10.65 | -4.23% | 20,458,853 |
| Jan 2, 2024 | $11.94 | $12.09 | $11.08 | $11.12 | -8.63% | 24,170,987 |
| Dec 26, 2023 | $11.25 | $12.32 | $10.97 | $12.17 | +10.64% | 26,248,721 |
| Dec 18, 2023 | $11.69 | $11.85 | $10.41 | $11.00 | -8.03% | 30,143,789 |
| Dec 11, 2023 | $11.84 | $12.31 | $11.77 | $11.96 | +0.25% | 27,672,404 |
| Dec 4, 2023 | $11.23 | $12.10 | $11.13 | $11.93 | +3.65% | 21,740,178 |
| Nov 27, 2023 | $13.98 | $13.98 | $10.92 | $11.51 | -18.60% | 55,838,182 |
| Nov 20, 2023 | $14.20 | $14.92 | $13.89 | $14.14 | +1.07% | 14,513,349 |
| Nov 13, 2023 | $14.45 | $15.65 | $13.72 | $13.99 | -1.20% | 29,695,757 |
| Nov 6, 2023 | $15.10 | $15.13 | $13.80 | $14.16 | -3.61% | 29,017,601 |
| Oct 30, 2023 | $13.86 | $14.85 | $12.90 | $14.69 | +10.45% | 26,330,105 |
| Oct 23, 2023 | $12.38 | $14.04 | $12.14 | $13.30 | +6.31% | 26,743,923 |
| Oct 16, 2023 | $13.41 | $13.68 | $12.36 | $12.51 | -8.42% | 21,588,096 |
| Oct 9, 2023 | $13.35 | $15.30 | $13.02 | $13.66 | +0.66% | 38,572,601 |
| Oct 2, 2023 | $13.74 | $13.82 | $12.97 | $13.57 | -1.45% | 17,680,480 |
| Sep 25, 2023 | $13.17 | $14.02 | $13.10 | $13.77 | +0.88% | 14,379,290 |
| Sep 18, 2023 | $13.55 | $13.84 | $12.84 | $13.65 | -1.09% | 15,478,427 |
| Sep 11, 2023 | $14.05 | $14.32 | $13.64 | $13.80 | +1.77% | 17,522,126 |
| Sep 5, 2023 | $15.09 | $15.45 | $13.36 | $13.56 | -12.97% | 26,999,151 |
| Aug 28, 2023 | $14.62 | $16.32 | $14.55 | $15.58 | +7.01% | 28,655,797 |
| Aug 21, 2023 | $14.32 | $15.27 | $14.10 | $14.56 | +1.32% | 28,536,190 |
| Aug 14, 2023 | $16.29 | $16.43 | $14.31 | $14.37 | -10.36% | 38,070,385 |
| Aug 7, 2023 | $18.10 | $18.12 | $15.79 | $16.03 | -11.73% | 32,076,176 |
| Jul 31, 2023 | $18.28 | $19.15 | $16.61 | $18.16 | -2.73% | 42,382,976 |
| Jul 24, 2023 | $15.72 | $19.10 | $15.66 | $18.67 | +20.76% | 58,162,296 |
| Jul 17, 2023 | $16.20 | $16.68 | $15.17 | $15.46 | -7.65% | 28,580,877 |
| Jul 10, 2023 | $14.77 | $17.69 | $14.58 | $16.74 | +12.35% | 27,673,116 |
| Jul 3, 2023 | $15.72 | $15.98 | $14.42 | $14.90 | -1.32% | 16,956,641 |
| Jun 26, 2023 | $15.13 | $15.72 | $14.63 | $15.10 | +1.07% | 19,339,589 |
| Jun 20, 2023 | $16.70 | $16.70 | $14.80 | $14.94 | -14.48% | 20,597,509 |
| Jun 12, 2023 | $16.37 | $18.76 | $16.20 | $17.47 | +8.44% | 32,958,070 |
| Jun 5, 2023 | $15.24 | $16.64 | $14.83 | $16.11 | +5.16% | 40,214,884 |
| May 30, 2023 | $16.90 | $17.25 | $14.45 | $15.32 | -9.30% | 44,061,244 |
| May 22, 2023 | $18.79 | $19.36 | $16.33 | $16.89 | -7.20% | 22,747,088 |
| May 15, 2023 | $18.69 | $19.74 | $18.00 | $18.20 | -0.05% | 17,360,610 |
| May 8, 2023 | $20.12 | $20.12 | $18.04 | $18.21 | -10.07% | 18,333,250 |
| May 1, 2023 | $20.06 | $20.56 | $18.72 | $20.25 | -0.54% | 15,236,949 |
| Apr 24, 2023 | $20.18 | $20.60 | $19.25 | $20.36 | -0.10% | 15,492,257 |
| Apr 17, 2023 | $21.53 | $21.92 | $20.03 | $20.38 | -2.49% | 17,609,374 |
| Apr 10, 2023 | $20.92 | $22.53 | $20.24 | $20.90 | -2.84% | 22,598,564 |
| Apr 3, 2023 | $22.90 | $22.93 | $20.90 | $21.51 | -8.47% | 21,696,780 |
| Mar 27, 2023 | $23.92 | $25.56 | $23.13 | $23.50 | -1.67% | 24,754,781 |
| Mar 20, 2023 | $22.65 | $25.58 | $22.55 | $23.90 | +7.75% | 32,187,969 |
| Mar 13, 2023 | $20.69 | $23.32 | $20.10 | $22.18 | +12.42% | 32,583,711 |
| Mar 6, 2023 | $22.50 | $22.62 | $18.56 | $19.73 | -12.74% | 35,550,926 |
| Feb 27, 2023 | $20.83 | $23.72 | $18.20 | $22.61 | +10.45% | 64,462,533 |
| Feb 21, 2023 | $21.62 | $22.95 | $19.96 | $20.47 | -7.17% | 28,257,027 |
| Feb 13, 2023 | $22.55 | $23.35 | $21.70 | $22.05 | +1.99% | 21,215,905 |
| Feb 6, 2023 | $23.33 | $24.17 | $21.23 | $21.62 | -11.14% | 41,253,776 |
| Jan 30, 2023 | $25.45 | $26.53 | $24.29 | $24.33 | -12.42% | 34,862,745 |
| Jan 23, 2023 | $25.77 | $28.15 | $24.91 | $27.78 | +9.41% | 27,944,575 |
| Jan 17, 2023 | $27.28 | $27.38 | $24.47 | $25.39 | -9.22% | 25,959,404 |
| Jan 9, 2023 | $27.25 | $28.05 | $25.25 | $27.97 | -2.37% | 54,866,367 |
| Jan 3, 2023 | $25.48 | $29.46 | $25.00 | $28.65 | +20.94% | 51,110,768 |
| Dec 27, 2022 | $23.30 | $25.44 | $22.28 | $23.69 | +2.24% | 34,670,912 |
| Dec 19, 2022 | $23.06 | $24.18 | $20.48 | $23.17 | +0.70% | 38,151,569 |
| Dec 12, 2022 | $24.84 | $25.25 | $21.82 | $23.01 | -9.45% | 64,147,595 |
| Dec 5, 2022 | $22.34 | $26.31 | $18.88 | $25.41 | +28.07% | 131,720,330 |
| Nov 28, 2022 | $12.22 | $19.99 | $12.21 | $19.84 | +60.91% | 105,647,080 |
| Nov 21, 2022 | $14.21 | $14.22 | $12.23 | $12.33 | -16.24% | 25,172,432 |
| Nov 14, 2022 | $13.16 | $16.88 | $12.70 | $14.72 | +16.18% | 70,012,271 |
| Nov 7, 2022 | $12.31 | $12.81 | $10.07 | $12.67 | +8.20% | 54,714,534 |
| Oct 31, 2022 | $8.75 | $11.74 | $8.74 | $11.71 | +30.84% | 60,265,173 |
| Oct 24, 2022 | $9.16 | $11.03 | $8.23 | $8.95 | -19.00% | 68,781,508 |
| Oct 17, 2022 | $11.73 | $12.87 | $10.40 | $11.05 | -1.16% | 40,816,082 |
| Oct 10, 2022 | $14.62 | $14.64 | $11.01 | $11.18 | -27.64% | 40,924,510 |
| Oct 3, 2022 | $15.43 | $17.14 | $15.11 | $15.45 | +0.85% | 21,740,346 |
| Sep 26, 2022 | $16.57 | $17.24 | $14.90 | $15.32 | -5.32% | 19,112,982 |
| Sep 19, 2022 | $16.51 | $17.23 | $15.70 | $16.18 | -5.16% | 22,955,362 |
| Sep 12, 2022 | $19.36 | $20.22 | $16.95 | $17.06 | -11.70% | 29,850,135 |
| Sep 6, 2022 | $23.10 | $23.88 | $19.20 | $19.32 | -18.07% | 47,818,674 |
| Aug 29, 2022 | $24.70 | $25.54 | $22.52 | $23.58 | -6.58% | 23,502,408 |
| Aug 22, 2022 | $22.90 | $28.86 | $22.26 | $25.24 | +11.88% | 29,449,478 |
| Aug 15, 2022 | $25.27 | $25.92 | $22.41 | $22.56 | -11.18% | 14,264,609 |
| Aug 8, 2022 | $24.61 | $26.46 | $22.89 | $25.40 | +3.34% | 15,335,739 |
| Aug 1, 2022 | $23.43 | $25.97 | $22.52 | $24.58 | +0.57% | 21,384,224 |
| Jul 25, 2022 | $25.80 | $26.16 | $23.26 | $24.44 | -4.49% | 15,091,530 |
| Jul 18, 2022 | $24.00 | $27.42 | $24.00 | $25.59 | +11.84% | 25,085,914 |
| Jul 11, 2022 | $25.27 | $25.27 | $21.55 | $22.88 | -14.56% | 25,717,793 |
| Jul 5, 2022 | $26.35 | $28.47 | $25.15 | $26.78 | +0.15% | 19,784,792 |
| Jun 27, 2022 | $28.68 | $29.45 | $24.91 | $26.74 | -3.85% | 26,059,409 |
| Jun 21, 2022 | $27.19 | $28.42 | $26.00 | $27.81 | +5.66% | 23,732,736 |
| Jun 13, 2022 | $25.00 | $27.47 | $22.38 | $26.32 | +0.84% | 37,647,714 |
| Jun 6, 2022 | $25.74 | $30.35 | $24.73 | $26.10 | +7.99% | 76,156,934 |
| May 31, 2022 | $23.00 | $25.34 | $22.11 | $24.17 | +13.74% | 33,139,670 |
| May 23, 2022 | $21.56 | $21.61 | $18.35 | $21.25 | -2.52% | 35,675,881 |
| May 16, 2022 | $20.60 | $22.80 | $20.34 | $21.80 | +5.83% | 35,249,318 |
| May 9, 2022 | $20.11 | $20.94 | $17.48 | $20.60 | -1.20% | 41,271,272 |
| May 2, 2022 | $22.53 | $24.98 | $19.85 | $20.85 | -14.34% | 40,257,997 |
| Apr 25, 2022 | $20.03 | $26.28 | $19.53 | $24.34 | +15.46% | 50,629,201 |
| Apr 18, 2022 | $24.14 | $24.43 | $20.73 | $21.08 | -15.48% | 49,916,938 |
| Apr 11, 2022 | $28.23 | $29.18 | $24.57 | $24.94 | -2.99% | 68,661,713 |
| Apr 4, 2022 | $30.29 | $33.78 | $25.66 | $25.71 | -6.92% | 70,469,180 |
| Mar 28, 2022 | $28.67 | $31.59 | $25.41 | $27.62 | +0.33% | 62,708,120 |
| Mar 21, 2022 | $25.41 | $35.00 | $23.81 | $27.53 | -0.07% | 111,647,320 |
| Mar 14, 2022 | $17.01 | $30.82 | $14.93 | $27.55 | +44.85% | 123,159,930 |
| Mar 7, 2022 | $24.52 | $25.98 | $18.88 | $19.02 | -25.29% | 58,205,860 |
| Feb 28, 2022 | $30.63 | $33.47 | $25.15 | $25.46 | -19.07% | 40,186,002 |
| Feb 22, 2022 | $31.50 | $32.60 | $28.01 | $31.46 | -8.23% | 19,903,518 |
| Feb 14, 2022 | $34.45 | $39.10 | $32.39 | $34.28 | -2.45% | 21,088,311 |
| Feb 7, 2022 | $32.84 | $38.45 | $31.93 | $35.14 | +4.86% | 22,859,887 |
| Jan 31, 2022 | $31.75 | $36.34 | $31.25 | $33.51 | +9.72% | 19,754,687 |
| Jan 24, 2022 | $34.98 | $35.83 | $28.32 | $30.54 | -15.35% | 31,741,774 |
| Jan 18, 2022 | $37.12 | $41.74 | $35.72 | $36.08 | -6.75% | 23,443,507 |
| Jan 10, 2022 | $39.37 | $44.45 | $37.03 | $38.69 | +0.65% | 34,151,272 |
| Jan 3, 2022 | $46.01 | $46.35 | $36.12 | $38.44 | -17.16% | 40,062,547 |
| Dec 27, 2021 | $45.47 | $48.87 | $41.76 | $46.40 | +1.07% | 24,494,506 |
| Dec 20, 2021 | $47.77 | $49.48 | $43.21 | $45.91 | -8.09% | 31,889,048 |
| Dec 13, 2021 | $57.97 | $58.39 | $47.39 | $49.95 | -15.53% | 41,063,745 |
| Dec 6, 2021 | $53.68 | $62.46 | $52.09 | $59.13 | +7.63% | 23,110,730 |
| Nov 29, 2021 | $68.03 | $69.50 | $52.07 | $54.94 | -20.13% | 30,753,354 |
| Nov 22, 2021 | $69.91 | $72.95 | $66.63 | $68.79 | +2.49% | 19,932,677 |
| Nov 15, 2021 | $86.56 | $89.80 | $65.67 | $67.12 | -22.00% | 44,238,228 |
| Nov 8, 2021 | $76.31 | $87.40 | $75.50 | $86.05 | +15.01% | 13,624,294 |
| Nov 1, 2021 | $74.05 | $80.97 | $73.97 | $74.82 | +2.07% | 12,597,196 |
| Oct 25, 2021 | $83.00 | $83.20 | $73.17 | $73.30 | -10.72% | 13,439,442 |
| Oct 18, 2021 | $71.65 | $84.18 | $70.79 | $82.10 | +17.14% | 24,381,089 |
| Oct 11, 2021 | $73.20 | $73.20 | $68.12 | $70.09 | -1.23% | 13,070,075 |
| Oct 4, 2021 | $64.00 | $72.00 | $60.47 | $70.96 | +9.37% | 17,620,857 |
| Sep 27, 2021 | $70.00 | $72.15 | $63.30 | $64.88 | -8.27% | 22,747,467 |
| Sep 20, 2021 | $71.07 | $74.91 | $68.65 | $70.73 | -4.98% | 16,145,625 |
| Sep 13, 2021 | $81.64 | $82.09 | $71.69 | $74.44 | -10.81% | 21,182,245 |
| Sep 7, 2021 | $90.80 | $93.47 | $78.15 | $83.46 | -2.90% | 21,695,026 |
| Aug 30, 2021 | $70.20 | $87.49 | $70.00 | $85.95 | +14.10% | 31,525,380 |
| Aug 23, 2021 | $68.81 | $79.89 | $67.57 | $75.33 | +13.21% | 31,320,001 |
| Aug 16, 2021 | $71.93 | $72.52 | $61.63 | $66.54 | -10.20% | 35,516,360 |
| Aug 9, 2021 | $79.68 | $85.15 | $73.81 | $74.10 | -5.82% | 25,472,003 |
| Aug 2, 2021 | $85.69 | $92.50 | $77.56 | $78.68 | -8.06% | 26,261,286 |
| Jul 26, 2021 | $88.05 | $95.95 | $79.07 | $85.58 | -10.11% | 49,030,546 |
| Jul 19, 2021 | $106.08 | $116.18 | $90.81 | $95.21 | -12.66% | 29,195,633 |
| Jul 12, 2021 | $107.34 | $114.28 | $104.46 | $109.01 | +2.13% | 13,533,641 |
| Jul 6, 2021 | $113.20 | $113.49 | $97.98 | $106.74 | -10.74% | 24,849,177 |
| Jun 28, 2021 | $127.50 | $129.24 | $117.28 | $119.58 | -3.91% | 12,046,569 |
| Jun 21, 2021 | $117.11 | $128.70 | $108.60 | $124.45 | +5.13% | 22,371,805 |
| Jun 14, 2021 | $111.51 | $119.19 | $108.50 | $118.38 | +6.26% | 21,493,550 |
| Jun 7, 2021 | $106.21 | $112.50 | $103.51 | $111.41 | +2.28% | 13,351,438 |
| Jun 1, 2021 | $111.04 | $115.90 | $105.11 | $108.93 | +1.63% | 15,865,575 |
| May 24, 2021 | $102.09 | $108.25 | $99.92 | $107.18 | +4.64% | 26,508,925 |
| May 17, 2021 | $96.90 | $107.06 | $94.72 | $102.43 | +5.74% | 19,489,124 |
| May 10, 2021 | $99.19 | $99.67 | $84.40 | $96.87 | -4.72% | 32,311,179 |
| May 3, 2021 | $110.13 | $110.25 | $100.60 | $101.67 | -8.29% | 16,294,426 |
| Apr 26, 2021 | $115.22 | $122.73 | $110.26 | $110.86 | -4.97% | 18,772,462 |
| Apr 19, 2021 | $104.36 | $117.85 | $98.38 | $116.66 | +12.74% | 22,195,064 |
| Apr 12, 2021 | $103.90 | $106.09 | $101.25 | $103.48 | -2.19% | 12,812,760 |
| Apr 5, 2021 | $112.62 | $115.28 | $104.19 | $105.80 | -5.52% | 19,956,315 |
| Mar 29, 2021 | $99.33 | $117.88 | $98.10 | $111.98 | +15.35% | 31,180,584 |
| Mar 22, 2021 | $109.35 | $110.25 | $90.00 | $97.08 | -10.82% | 41,692,278 |
| Mar 15, 2021 | $107.71 | $119.83 | $103.73 | $108.86 | -1.03% | 26,359,173 |
| Mar 8, 2021 | $111.00 | $114.47 | $97.41 | $109.99 | -7.45% | 50,625,849 |
| Mar 1, 2021 | $132.95 | $145.91 | $110.00 | $118.84 | -5.66% | 41,801,384 |
| Feb 22, 2021 | $135.88 | $147.71 | $114.98 | $125.97 | -12.28% | 50,861,825 |
| Feb 16, 2021 | $156.39 | $157.40 | $139.21 | $143.60 | -6.22% | 18,684,469 |
| Feb 8, 2021 | $141.00 | $157.66 | $133.70 | $153.12 | +10.17% | 30,047,968 |
| Feb 1, 2021 | $120.98 | $150.35 | $116.81 | $138.98 | +22.03% | 36,897,320 |
| Jan 25, 2021 | $142.55 | $144.46 | $113.33 | $113.89 | -14.85% | 40,084,595 |
| Jan 19, 2021 | $127.69 | $137.35 | $121.77 | $133.75 | +9.07% | 26,635,745 |
| Jan 11, 2021 | $114.39 | $129.40 | $111.20 | $122.63 | +3.51% | 27,195,251 |
| Jan 4, 2021 | $90.54 | $120.80 | $90.45 | $118.47 | +38.21% | 42,817,175 |
| Dec 28, 2020 | $82.03 | $95.71 | $78.88 | $85.72 | +4.52% | 27,842,708 |
| Dec 21, 2020 | $83.80 | $90.19 | $78.60 | $82.01 | -3.15% | 18,817,990 |
| Dec 14, 2020 | $78.41 | $86.60 | $76.00 | $84.68 | +11.55% | 22,429,914 |
| Dec 7, 2020 | $68.56 | $81.98 | $67.68 | $75.91 | +11.98% | 32,386,967 |
| Nov 30, 2020 | $63.45 | $68.37 | $58.56 | $67.79 | +4.52% | 19,808,228 |
| Nov 23, 2020 | $61.17 | $65.49 | $60.32 | $64.86 | +8.10% | 17,007,445 |
| Nov 16, 2020 | $49.39 | $61.75 | $47.15 | $60.00 | +22.70% | 52,010,316 |
| Nov 9, 2020 | $49.78 | $49.79 | $42.70 | $48.90 | +0.06% | 30,277,444 |
| Nov 2, 2020 | $45.15 | $49.18 | $42.92 | $48.87 | +9.40% | 26,833,778 |
| Oct 26, 2020 | $43.78 | $47.37 | $43.61 | $44.67 | +0.52% | 16,144,416 |
| Oct 19, 2020 | $44.00 | $46.07 | $43.79 | $44.44 | +1.41% | 18,907,658 |
| Oct 12, 2020 | $49.43 | $49.57 | $43.06 | $43.82 | -9.50% | 20,457,004 |
| Oct 5, 2020 | $42.50 | $48.70 | $42.40 | $48.42 | +15.84% | 23,040,480 |
| Sep 28, 2020 | $42.62 | $43.02 | $40.41 | $41.80 | -0.95% | 13,548,788 |
| Sep 21, 2020 | $41.67 | $43.55 | $40.40 | $42.20 | -2.04% | 14,738,987 |
| Sep 14, 2020 | $43.65 | $46.39 | $41.64 | $43.08 | +0.14% | 20,401,821 |
| Sep 8, 2020 | $44.50 | $45.74 | $42.38 | $43.02 | -8.51% | 16,486,819 |
| Aug 31, 2020 | $47.11 | $54.00 | $43.94 | $47.02 | -0.78% | 35,374,288 |
| Aug 24, 2020 | $46.32 | $49.98 | $43.80 | $47.39 | +5.33% | 38,400,334 |
| Aug 17, 2020 | $42.11 | $45.80 | $41.96 | $44.99 | +8.20% | 15,697,563 |
| Aug 10, 2020 | $42.00 | $42.42 | $40.12 | $41.58 | -0.07% | 18,312,306 |
| Aug 3, 2020 | $44.79 | $47.62 | $40.77 | $41.61 | -4.52% | 28,047,316 |
| Jul 27, 2020 | $40.08 | $43.65 | $39.66 | $43.58 | +8.68% | 17,102,009 |
| Jul 20, 2020 | $42.15 | $45.36 | $38.54 | $40.10 | -4.30% | 30,068,418 |
| Jul 13, 2020 | $48.19 | $49.37 | $40.38 | $41.90 | -11.88% | 33,634,512 |
| Jul 6, 2020 | $51.17 | $51.25 | $43.40 | $47.55 | -1.31% | 50,611,433 |
| Jun 29, 2020 | $44.03 | $49.19 | $43.59 | $48.18 | +8.22% | 19,284,899 |
| Jun 22, 2020 | $45.00 | $45.44 | $41.54 | $44.52 | -0.45% | 24,693,728 |
| Jun 15, 2020 | $35.06 | $45.95 | $35.02 | $44.72 | +24.67% | 42,577,200 |
| Jun 8, 2020 | $34.68 | $36.01 | $33.59 | $35.87 | +3.97% | 23,071,851 |
| Jun 1, 2020 | $32.44 | $34.54 | $32.32 | $34.50 | +6.38% | 25,113,190 |
| May 26, 2020 | $33.91 | $34.70 | $30.44 | $32.43 | -1.85% | 37,282,256 |
| May 18, 2020 | $32.00 | $36.47 | $31.36 | $33.04 | +6.99% | 48,614,120 |
| May 11, 2020 | $28.76 | $31.62 | $28.08 | $30.88 | +6.48% | 24,453,018 |
| May 4, 2020 | $26.36 | $29.84 | $26.05 | $29.00 | +15.35% | 18,669,715 |
| Apr 27, 2020 | $28.33 | $28.34 | $25.00 | $25.14 | -9.37% | 23,046,261 |
| Apr 20, 2020 | $28.69 | $30.50 | $27.32 | $27.74 | -4.34% | 28,329,947 |
| Apr 13, 2020 | $27.03 | $29.70 | $25.81 | $29.00 | +8.09% | 24,118,368 |
| Apr 6, 2020 | $24.91 | $29.74 | $24.40 | $26.83 | +11.28% | 25,526,207 |
| Mar 30, 2020 | $22.40 | $24.85 | $22.15 | $24.11 | +9.05% | 21,230,652 |
| Mar 23, 2020 | $20.00 | $23.98 | $19.45 | $22.11 | +9.51% | 26,130,874 |
| Mar 16, 2020 | $21.11 | $24.76 | $19.25 | $20.19 | -13.61% | 38,850,713 |
| Mar 9, 2020 | $24.76 | $26.71 | $22.23 | $23.37 | -12.41% | 29,744,717 |
| Mar 2, 2020 | $26.48 | $28.27 | $25.85 | $26.68 | +3.89% | 28,724,239 |
| Feb 24, 2020 | $25.71 | $29.28 | $24.56 | $25.68 | -4.46% | 41,555,590 |
| Feb 18, 2020 | $29.00 | $29.01 | $26.65 | $26.88 | -6.31% | 25,981,545 |
| Feb 10, 2020 | $25.89 | $28.95 | $24.83 | $28.69 | +14.81% | 37,291,934 |
| Feb 3, 2020 | $21.55 | $26.72 | $21.51 | $24.99 | +15.96% | 35,646,200 |
| Jan 27, 2020 | $20.85 | $22.78 | $20.61 | $21.55 | -1.24% | 18,289,021 |
| Jan 21, 2020 | $22.51 | $23.25 | $21.59 | $21.82 | -4.30% | 19,155,457 |
| Jan 13, 2020 | $22.35 | $23.60 | $21.85 | $22.80 | +5.80% | 26,377,048 |
| Jan 6, 2020 | $21.46 | $24.47 | $20.83 | $21.55 | -2.40% | 45,477,512 |
| Dec 30, 2019 | $18.20 | $22.59 | $18.13 | $22.08 | +21.05% | 30,264,058 |
| Dec 23, 2019 | $18.00 | $18.57 | $17.96 | $18.24 | +1.67% | 5,970,136 |
| Dec 16, 2019 | $18.05 | $18.50 | $17.47 | $17.94 | +0.22% | 12,014,585 |
| Dec 9, 2019 | $17.08 | $18.04 | $16.90 | $17.90 | +4.25% | 11,858,646 |
| Dec 2, 2019 | $17.20 | $17.50 | $16.35 | $17.17 | -0.64% | 12,576,316 |
| Nov 25, 2019 | $16.50 | $17.30 | $16.36 | $17.28 | +4.16% | 6,870,011 |
| Nov 18, 2019 | $17.01 | $17.09 | $15.18 | $16.59 | -0.72% | 24,077,117 |
| Nov 11, 2019 | $16.35 | $17.01 | $16.20 | $16.71 | +0.78% | 11,392,420 |
| Nov 4, 2019 | $16.72 | $16.96 | $16.29 | $16.58 | +0.73% | 13,479,040 |
| Oct 28, 2019 | $15.56 | $16.50 | $15.43 | $16.46 | +6.06% | 13,468,036 |
| Oct 21, 2019 | $14.50 | $15.61 | $14.34 | $15.52 | +7.70% | 9,096,411 |
| Oct 14, 2019 | $14.26 | $14.69 | $14.10 | $14.41 | +0.28% | 7,589,064 |
| Oct 7, 2019 | $13.88 | $14.80 | $13.23 | $14.37 | +3.23% | 10,616,720 |
| Sep 30, 2019 | $14.47 | $14.55 | $13.61 | $13.92 | -2.86% | 8,388,443 |
| Sep 23, 2019 | $15.24 | $15.33 | $14.05 | $14.33 | -6.09% | 13,073,766 |
| Sep 16, 2019 | $14.90 | $15.48 | $14.83 | $15.26 | +1.33% | 10,535,166 |
| Sep 9, 2019 | $14.48 | $15.36 | $14.16 | $15.06 | +4.15% | 15,251,241 |
| Sep 3, 2019 | $13.81 | $14.89 | $13.70 | $14.46 | +2.92% | 18,557,803 |
| Aug 26, 2019 | $15.12 | $15.15 | $13.36 | $14.05 | -4.42% | 23,245,638 |
| Aug 19, 2019 | $14.85 | $15.34 | $14.21 | $14.70 | +1.24% | 13,432,467 |
| Aug 12, 2019 | $13.75 | $14.78 | $13.55 | $14.52 | +4.39% | 11,498,606 |
| Aug 5, 2019 | $14.20 | $14.54 | $13.61 | $13.91 | -5.50% | 20,940,988 |
| Jul 29, 2019 | $16.00 | $16.15 | $14.21 | $14.72 | -7.77% | 12,021,043 |
| Jul 22, 2019 | $15.78 | $16.24 | $15.41 | $15.96 | +2.70% | 12,635,043 |
| Jul 15, 2019 | $16.58 | $16.66 | $15.06 | $15.54 | -5.24% | 9,665,749 |
| Jul 8, 2019 | $16.50 | $16.83 | $16.18 | $16.40 | -2.03% | 7,025,602 |
| Jul 1, 2019 | $16.55 | $16.82 | $16.25 | $16.74 | +2.89% | 9,694,221 |
| Jun 24, 2019 | $15.44 | $16.28 | $15.28 | $16.27 | +5.38% | 13,021,864 |
| Jun 17, 2019 | $14.20 | $15.93 | $14.19 | $15.44 | +8.20% | 12,695,710 |
| Jun 10, 2019 | $14.91 | $15.63 | $14.01 | $14.27 | -3.58% | 16,037,766 |
| Jun 3, 2019 | $13.51 | $15.10 | $13.23 | $14.80 | +9.63% | 24,682,483 |
| May 28, 2019 | $14.37 | $14.63 | $13.30 | $13.50 | -3.91% | 11,375,256 |
| May 20, 2019 | $15.00 | $15.10 | $13.83 | $14.05 | -8.47% | 19,538,011 |
| May 13, 2019 | $16.51 | $16.70 | $14.82 | $15.35 | -10.23% | 33,820,724 |
| May 6, 2019 | $17.35 | $17.60 | $16.19 | $17.10 | -5.99% | 21,530,852 |
| Apr 29, 2019 | $17.72 | $18.31 | $17.41 | $18.19 | +2.31% | 14,112,810 |
| Apr 22, 2019 | $17.00 | $17.99 | $17.00 | $17.78 | +1.89% | 14,339,846 |
| Apr 15, 2019 | $18.08 | $18.15 | $16.71 | $17.45 | -4.75% | 22,088,725 |
| Apr 8, 2019 | $17.94 | $18.52 | $17.38 | $18.32 | +1.66% | 21,305,229 |
| Apr 1, 2019 | $19.24 | $19.30 | $16.92 | $18.02 | -4.91% | 55,387,085 |
| Mar 25, 2019 | $17.11 | $18.97 | $17.05 | $18.95 | +10.11% | 19,989,114 |
| Mar 18, 2019 | $18.91 | $19.00 | $17.20 | $17.21 | -8.02% | 18,714,175 |
| Mar 11, 2019 | $18.12 | $19.26 | $17.97 | $18.71 | +4.29% | 15,362,676 |
| Mar 4, 2019 | $17.63 | $19.32 | $17.15 | $17.94 | -0.22% | 26,098,358 |
| Feb 25, 2019 | $20.50 | $21.50 | $17.92 | $17.98 | -7.70% | 45,709,720 |
| Feb 19, 2019 | $17.81 | $19.55 | $17.77 | $19.48 | +9.81% | 19,180,405 |
| Feb 11, 2019 | $17.83 | $19.20 | $17.15 | $17.74 | +1.60% | 22,178,281 |
| Feb 4, 2019 | $17.89 | $18.48 | $16.43 | $17.46 | -2.08% | 13,086,734 |
| Jan 28, 2019 | $17.14 | $18.61 | $16.80 | $17.83 | +2.24% | 21,353,719 |
| Jan 22, 2019 | $16.16 | $17.50 | $15.75 | $17.44 | +4.37% | 15,711,274 |
| Jan 14, 2019 | $15.20 | $17.09 | $14.71 | $16.71 | +8.79% | 17,366,129 |
| Jan 7, 2019 | $13.94 | $16.60 | $13.74 | $15.36 | +12.12% | 25,047,212 |
| Dec 31, 2018 | $14.57 | $15.00 | $12.85 | $13.70 | -4.66% | 12,809,550 |
| Dec 24, 2018 | $13.04 | $14.42 | $12.66 | $14.37 | +8.05% | 13,051,813 |
| Dec 17, 2018 | $14.93 | $15.50 | $13.16 | $13.30 | -12.61% | 30,691,204 |
| Dec 10, 2018 | $14.59 | $15.64 | $14.30 | $15.22 | +3.61% | 15,343,022 |
| Dec 3, 2018 | $16.29 | $16.74 | $13.90 | $14.69 | -5.89% | 18,699,848 |
| Nov 26, 2018 | $15.15 | $16.17 | $14.50 | $15.61 | +4.21% | 23,668,509 |
| Nov 19, 2018 | $14.40 | $16.13 | $12.85 | $14.98 | +3.31% | 32,930,161 |
| Nov 12, 2018 | $13.51 | $14.94 | $12.78 | $14.50 | +8.21% | 14,360,887 |
| Nov 5, 2018 | $14.40 | $15.48 | $13.32 | $13.40 | -7.14% | 13,023,183 |
| Oct 29, 2018 | $13.45 | $15.18 | $12.26 | $14.43 | +9.57% | 31,262,583 |
| Oct 22, 2018 | $13.00 | $13.26 | $11.87 | $13.17 | +5.44% | 14,216,407 |
| Oct 15, 2018 | $13.28 | $14.29 | $12.37 | $12.49 | -8.90% | 14,406,787 |
| Oct 8, 2018 | $12.72 | $13.85 | $12.02 | $13.71 | +2.70% | 17,147,593 |
| Oct 1, 2018 | $13.70 | $15.50 | $12.84 | $13.35 | -0.96% | 36,803,269 |
| Sep 24, 2018 | $11.70 | $13.69 | $11.28 | $13.48 | +8.45% | 20,576,531 |
| Sep 17, 2018 | $13.29 | $14.07 | $12.36 | $12.43 | -8.06% | 17,272,210 |
| Sep 10, 2018 | $11.73 | $14.12 | $11.11 | $13.52 | +15.46% | 25,754,377 |
| Sep 4, 2018 | $12.75 | $12.86 | $11.00 | $11.71 | -8.73% | 14,449,675 |
| Aug 27, 2018 | $11.45 | $14.23 | $10.96 | $12.83 | +17.60% | 50,458,409 |
| Aug 20, 2018 | $11.25 | $12.43 | $10.41 | $10.91 | +1.96% | 23,861,758 |
| Aug 13, 2018 | $11.19 | $11.27 | $9.09 | $10.70 | -3.95% | 26,961,241 |
| Aug 6, 2018 | $11.12 | $11.74 | $11.02 | $11.14 | +0.72% | 12,530,912 |
| Jul 30, 2018 | $11.30 | $12.25 | $10.70 | $11.06 | -8.82% | 23,014,281 |
| Jul 23, 2018 | $14.41 | $14.77 | $12.00 | $12.13 | -15.82% | 33,824,538 |
| Jul 16, 2018 | $13.72 | $15.08 | $13.10 | $14.41 | +4.42% | 42,710,184 |
| Jul 9, 2018 | $13.66 | $14.69 | $12.76 | $13.80 | +3.76% | 44,636,463 |
| Jul 2, 2018 | $13.24 | $14.10 | $12.50 | $13.30 | -4.93% | 23,468,884 |
| Jun 25, 2018 | $15.67 | $16.53 | $13.31 | $13.99 | -15.98% | 38,689,734 |
| Jun 18, 2018 | $19.35 | $21.66 | $15.38 | $16.65 | -15.27% | 50,891,763 |
| Jun 11, 2018 | $19.01 | $22.70 | $17.36 | $19.65 | +3.69% | 62,983,145 |
| Jun 4, 2018 | $17.40 | $19.35 | $15.60 | $18.95 | +12.06% | 24,974,051 |
| May 29, 2018 | $14.30 | $17.71 | $14.22 | $16.91 | +18.75% | 25,194,987 |
| May 21, 2018 | $12.94 | $15.49 | $12.30 | $14.24 | +10.90% | 32,239,646 |
| May 14, 2018 | $11.55 | $14.87 | $11.50 | $12.84 | +12.04% | 13,449,371 |
| May 7, 2018 | $10.01 | $12.19 | $9.86 | $11.46 | +14.71% | 7,459,730 |
| Apr 30, 2018 | $10.70 | $11.08 | $9.86 | $9.99 | -5.84% | 4,028,452 |
| Apr 23, 2018 | $11.29 | $11.52 | $10.61 | $10.61 | -5.18% | 4,458,506 |
| Apr 16, 2018 | $11.41 | $11.50 | $11.06 | $11.19 | -1.84% | 2,838,092 |
| Apr 9, 2018 | $11.00 | $11.76 | $10.96 | $11.40 | +4.20% | 9,216,316 |
| Apr 2, 2018 | $11.05 | $11.50 | $10.55 | $10.94 | -0.55% | 8,355,957 |
| Mar 28, 2018 | $9.80 | $11.80 | $9.62 | $11.00 | – | 29,766,446 |
Seasonality
BILI return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 1.2% | -3.8% | -0.3% | 0.7% | 10.7% | -2.3% | -3.6% | 0.5% | -3.0% | 13.7% | 4.8% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 9 | 4 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 38.4% | -18.0% | -19.1% | -2.3% | -21.4% | -1.7% | 12.2% | -15.4% | -7.1% | -15.6% | ||
| 2025 | -7.7% | 21.7% | -6.0% | -8.4% | 4.6% | 17.2% | 6.4% | 1.9% | 20.8% | 7.7% | -12.0% | -7.6% |
| 2024 | -25.5% | 6.7% | 15.7% | 12.9% | 14.9% | 6.3% | -1.9% | -5.1% | 62.6% | -5.4% | -13.3% | -5.5% |
| 2023 | 5.5% | -22.8% | 21.8% | -13.4% | -23.1% | -3.6% | 26.3% | -20.7% | -9.0% | -2.5% | -15.6% | 7.4% |
| 2022 | -23.9% | -10.4% | -19.1% | -4.8% | -8.2% | 14.5% | -4.5% | 2.1% | -38.6% | -41.8% | 94.6% | 36.5% |
| 2021 | 32.9% | 10.6% | -15.0% | 3.5% | -3.3% | 13.7% | -29.8% | -6.3% | -17.5% | 10.8% | -9.9% | -29.7% |
| 2020 | 15.7% | 19.2% | -8.8% | 17.0% | 18.4% | 42.8% | -5.9% | 8.4% | -12.0% | 7.4% | 40.7% | 36.4% |
| 2019 | 26.2% | 3.1% | -0.2% | -6.1% | -24.2% | 20.5% | -6.9% | -7.3% | 0.5% | 11.8% | 9.4% | 7.8% |
| 2018 | -0.7% | 48.6% | -13.8% | -16.3% | 9.6% | 5.1% | 0.1% | 15.6% | -6.5% |