Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 14.580 | 14.580 | 14.400 | 14.400 | 14.400 | 37 |
| 2024-05-24 | 13.960 | 14.800 | 13.960 | 14.580 | 14.580 | 2,713 |
| 2024-05-23 | 15.500 | 15.660 | 13.960 | 14.050 | 14.050 | 23,294 |
| 2024-05-22 | 16.070 | 16.540 | 16.070 | 16.220 | 16.220 | 4,172 |
| 2024-05-21 | 16.490 | 16.490 | 15.680 | 15.880 | 15.880 | 6,419 |
| 2024-05-20 | 16.900 | 16.900 | 16.330 | 16.490 | 16.490 | 7,161 |
| 2024-05-17 | 16.800 | 17.280 | 16.800 | 17.100 | 17.100 | 6,231 |
| 2024-05-16 | 16.100 | 16.560 | 16.100 | 16.560 | 16.560 | 77 |
| 2024-05-15 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 1 |
| 2024-05-14 | 16.340 | 16.340 | 15.920 | 16.100 | 16.100 | 16,139 |
| 2024-05-13 | 15.050 | 16.510 | 15.050 | 16.450 | 16.450 | 12,408 |
| 2024-05-10 | 14.320 | 14.400 | 14.300 | 14.300 | 14.300 | 1,020 |
| 2024-05-09 | 14.560 | 14.750 | 14.290 | 14.380 | 14.380 | 1,287 |
| 2024-05-08 | 13.880 | 13.930 | 13.880 | 13.920 | 13.920 | 6,177 |
| 2024-05-07 | 14.080 | 14.180 | 13.960 | 14.100 | 14.100 | 1,261 |
| 2024-05-06 | 15.140 | 15.140 | 14.550 | 14.960 | 14.960 | 1,519 |
| 2024-05-03 | 14.690 | 15.150 | 14.690 | 15.040 | 15.040 | 5,100 |
| 2024-05-02 | 13.950 | 15.230 | 13.950 | 14.990 | 14.990 | 2,629 |
| 2024-04-30 | 13.250 | 13.370 | 13.040 | 13.120 | 13.120 | 1,128 |
| 2024-04-29 | 13.660 | 13.700 | 13.660 | 13.660 | 13.660 | 131 |
| 2024-04-26 | 13.450 | 13.620 | 13.380 | 13.460 | 13.460 | 3,770 |
| 2024-04-25 | 12.870 | 12.980 | 12.870 | 12.980 | 12.980 | 89 |
| 2024-04-24 | 12.720 | 13.280 | 12.720 | 13.140 | 13.140 | 6,597 |
| 2024-04-23 | 11.850 | 11.890 | 11.780 | 11.780 | 11.780 | 103 |
| 2024-04-22 | 11.760 | 12.110 | 11.760 | 12.110 | 12.110 | 680 |
| 2024-04-19 | 11.470 | 11.500 | 11.410 | 11.500 | 11.500 | 724 |
| 2024-04-18 | 11.560 | 11.610 | 11.560 | 11.610 | 11.610 | 4 |
| 2024-04-17 | 11.620 | 11.620 | 11.570 | 11.570 | 11.570 | 121 |
| 2024-04-16 | 11.690 | 11.700 | 11.460 | 11.630 | 11.630 | 273 |
| 2024-04-15 | 11.880 | 11.880 | 11.660 | 11.670 | 11.670 | 1,399 |
| 2024-04-12 | 12.250 | 12.250 | 11.850 | 11.850 | 11.850 | 1,755 |
| 2024-04-11 | 12.140 | 12.660 | 12.120 | 12.390 | 12.390 | 2,960 |
| 2024-04-10 | 11.920 | 11.920 | 11.710 | 11.820 | 11.820 | 1,076 |
| 2024-04-09 | 11.420 | 11.900 | 11.420 | 11.900 | 11.900 | 813 |
| 2024-04-08 | 11.070 | 11.300 | 11.070 | 11.170 | 11.170 | 2,806 |
| 2024-04-05 | 10.960 | 11.040 | 10.950 | 11.040 | 11.040 | 305 |
| 2024-04-04 | 11.510 | 11.510 | 11.150 | 11.150 | 11.150 | 404 |
| 2024-04-03 | 11.450 | 11.490 | 11.400 | 11.450 | 11.450 | 694 |
| 2024-04-02 | 11.770 | 11.900 | 11.640 | 11.680 | 11.680 | 577 |
| 2024-04-01 | 11.420 | 11.720 | 11.390 | 11.400 | 11.400 | 636 |
| 2024-03-28 | 11.160 | 11.370 | 11.160 | 11.250 | 11.250 | 427 |
| 2024-03-27 | 10.380 | 10.990 | 10.380 | 10.930 | 10.930 | 7,789 |
| 2024-03-26 | 10.840 | 10.840 | 10.420 | 10.420 | 10.420 | 5,434 |
| 2024-03-25 | 10.830 | 10.830 | 10.700 | 10.710 | 10.710 | 5,132 |
| 2024-03-22 | 11.030 | 11.100 | 10.950 | 10.970 | 10.970 | 3,183 |
| 2024-03-21 | 11.420 | 11.420 | 11.110 | 11.170 | 11.170 | 2,515 |
| 2024-03-20 | 12.130 | 12.290 | 12.080 | 12.200 | 12.200 | 6,532 |
| 2024-03-18 | 11.980 | 12.050 | 11.650 | 11.800 | 11.800 | 6,787 |
| 2024-03-15 | 11.880 | 11.980 | 11.800 | 11.820 | 11.820 | 7,643 |
| 2024-03-14 | 12.560 | 12.560 | 11.420 | 11.500 | 11.500 | 9,775 |
| 2024-03-13 | 12.900 | 13.100 | 12.400 | 12.530 | 12.530 | 12,222 |
| 2024-03-12 | 12.920 | 13.100 | 12.560 | 12.650 | 12.650 | 1,468 |
| 2024-03-11 | 11.850 | 12.740 | 11.850 | 12.570 | 12.570 | 15,317 |
| 2024-03-08 | 10.530 | 11.140 | 10.530 | 11.110 | 11.110 | 3,918 |
| 2024-03-07 | 10.530 | 10.530 | 9.860 | 10.310 | 10.310 | 2,078 |
| 2024-03-06 | 10.520 | 11.030 | 10.490 | 10.780 | 10.780 | 12,608 |
| 2024-03-05 | 10.190 | 10.280 | 10.000 | 10.210 | 10.210 | 8,858 |
| 2024-03-04 | 10.200 | 10.650 | 10.080 | 10.250 | 10.250 | 2,614 |
| 2024-03-01 | 9.950 | 10.110 | 9.940 | 10.000 | 10.000 | 805 |
| 2024-02-29 | 9.590 | 9.900 | 9.590 | 9.620 | 9.620 | 7,214 |
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.