Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 15.800 | 15.800 | 15.300 | 15.300 | 15.300 | 257 |
| 2024-08-19 | 15.180 | 15.600 | 15.180 | 15.480 | 15.480 | 2,099 |
| 2024-08-16 | 15.010 | 15.230 | 14.790 | 15.140 | 15.140 | 479 |
| 2024-08-15 | 14.990 | 14.990 | 14.550 | 14.700 | 14.700 | 621 |
| 2024-08-14 | 14.770 | 15.170 | 14.360 | 14.360 | 14.360 | 2,712 |
| 2024-08-13 | 15.070 | 15.580 | 15.070 | 15.120 | 15.120 | 3,383 |
| 2024-08-12 | 15.320 | 15.320 | 14.680 | 14.740 | 14.740 | 1,061 |
| 2024-08-09 | 15.930 | 15.930 | 15.150 | 15.320 | 15.320 | 3,703 |
| 2024-08-08 | 16.570 | 16.660 | 16.060 | 16.060 | 16.060 | 1,390 |
| 2024-08-07 | 17.620 | 17.650 | 16.900 | 16.900 | 16.900 | 284 |
| 2024-08-06 | 17.860 | 17.950 | 17.300 | 17.680 | 17.680 | 7,459 |
| 2024-08-05 | 17.980 | 18.500 | 17.200 | 18.500 | 18.500 | 4,785 |
| 2024-08-02 | 17.610 | 17.800 | 17.610 | 17.800 | 17.800 | 144 |
| 2024-08-01 | 17.500 | 17.500 | 17.300 | 17.420 | 17.420 | 206 |
| 2024-07-31 | 17.550 | 17.660 | 17.120 | 17.200 | 17.200 | 13,462 |
| 2024-07-30 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 6 |
| 2024-07-29 | 17.130 | 17.130 | 17.020 | 17.020 | 17.020 | 579 |
| 2024-07-26 | 16.800 | 17.220 | 16.800 | 16.920 | 16.920 | 615 |
| 2024-07-25 | 16.620 | 16.670 | 16.490 | 16.630 | 16.630 | 1,761 |
| 2024-07-24 | 16.800 | 16.970 | 16.350 | 16.350 | 16.350 | 2,119 |
| 2024-07-23 | 17.010 | 17.010 | 16.450 | 16.580 | 16.580 | 1,394 |
| 2024-07-22 | 17.290 | 17.350 | 16.970 | 16.970 | 16.970 | 183 |
| 2024-07-19 | 16.760 | 16.900 | 16.750 | 16.900 | 16.900 | 717 |
| 2024-07-18 | 17.350 | 17.510 | 17.350 | 17.510 | 17.510 | 3,864 |
| 2024-07-17 | 17.250 | 17.250 | 16.940 | 17.060 | 17.060 | 177 |
| 2024-07-16 | 17.440 | 17.560 | 17.420 | 17.540 | 17.540 | 4,182 |
| 2024-07-15 | 18.000 | 18.000 | 17.260 | 17.260 | 17.260 | 1,558 |
| 2024-07-12 | 18.500 | 18.500 | 18.100 | 18.100 | 18.100 | 568 |
| 2024-07-11 | 19.010 | 19.020 | 18.870 | 19.010 | 19.010 | 691 |
| 2024-07-10 | 18.090 | 18.400 | 18.090 | 18.400 | 18.400 | 6,272 |
| 2024-07-09 | 18.070 | 18.600 | 18.020 | 18.460 | 18.460 | 1,568 |
| 2024-07-08 | 17.540 | 18.060 | 17.540 | 18.060 | 18.060 | 797 |
| 2024-07-05 | 18.070 | 18.070 | 16.960 | 17.400 | 17.400 | 9,325 |
| 2024-07-04 | 17.340 | 18.070 | 17.340 | 18.070 | 18.070 | 13 |
| 2024-07-03 | 17.500 | 17.850 | 17.500 | 17.850 | 17.850 | 1,048 |
| 2024-07-02 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 30 |
| 2024-07-01 | 17.400 | 17.540 | 17.090 | 17.260 | 17.260 | 3,154 |
| 2024-06-28 | 18.000 | 18.000 | 17.260 | 17.300 | 17.300 | 2,517 |
| 2024-06-27 | 17.740 | 17.900 | 17.600 | 17.660 | 17.660 | 1,220 |
| 2024-06-26 | 18.880 | 18.880 | 18.110 | 18.240 | 18.240 | 1,009 |
| 2024-06-25 | 18.540 | 18.920 | 18.520 | 18.880 | 18.880 | 1,494 |
| 2024-06-24 | 19.400 | 19.400 | 19.250 | 19.250 | 19.250 | 5,792 |
| 2024-06-21 | 18.820 | 19.740 | 18.820 | 19.650 | 19.650 | 12,571 |
| 2024-06-20 | 18.890 | 19.200 | 18.300 | 18.670 | 18.670 | 16,181 |
| 2024-06-19 | 17.880 | 18.450 | 17.880 | 18.300 | 18.300 | 2,798 |
| 2024-06-18 | 16.660 | 17.800 | 16.660 | 17.720 | 17.720 | 1,965 |
| 2024-06-17 | 16.220 | 17.100 | 16.220 | 16.970 | 16.970 | 11,541 |
| 2024-06-14 | 16.060 | 16.270 | 15.720 | 15.930 | 15.930 | 2,301 |
| 2024-06-13 | 16.360 | 17.400 | 16.360 | 16.730 | 16.730 | 1,197 |
| 2024-06-12 | 15.250 | 15.670 | 15.250 | 15.670 | 15.670 | 1,133 |
| 2024-06-11 | 15.220 | 15.220 | 14.860 | 14.860 | 14.860 | 1,520 |
| 2024-06-10 | 15.100 | 15.310 | 15.020 | 15.240 | 15.240 | 5,435 |
| 2024-06-07 | 15.340 | 15.340 | 14.720 | 14.720 | 14.720 | 611 |
| 2024-06-06 | 15.700 | 15.700 | 15.560 | 15.580 | 15.580 | 5,226 |
| 2024-06-05 | 15.980 | 16.180 | 15.770 | 16.180 | 16.180 | 698 |
| 2024-06-04 | 15.800 | 15.880 | 15.780 | 15.880 | 15.880 | 11,675 |
| 2024-06-03 | 15.620 | 15.760 | 15.220 | 15.360 | 15.360 | 4,338 |
| 2024-05-31 | 14.990 | 15.240 | 14.990 | 15.180 | 15.180 | 570 |
| 2024-05-29 | 14.210 | 14.320 | 14.190 | 14.200 | 14.200 | 1,128 |
| 2024-05-28 | 14.320 | 14.350 | 14.230 | 14.310 | 14.310 | 17,962 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.