Bilibili Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.880	9.880	9.590	9.590	9.590	1,661
2024-02-27	10.300	10.300	10.150	10.150	10.150	1,270
2024-02-26	9.910	10.120	9.910	10.070	10.070	35
2024-02-23	10.200	10.200	9.910	9.910	9.910	1,973
2024-02-22	10.370	10.370	10.000	10.150	10.150	8,123
2024-02-21	10.280	10.400	10.230	10.230	10.230	406
2024-02-20	10.120	10.120	9.880	10.000	10.000	1,623
2024-02-19	10.650	10.650	10.120	10.200	10.200	745
2024-02-16	10.120	10.550	10.120	10.530	10.530	2,392
2024-02-15	10.030	10.100	9.980	10.100	10.100	3,816
2024-02-14	9.900	10.000	9.870	10.000	10.000	3,256
2024-02-09	9.610	9.800	9.530	9.800	9.800	178
2024-02-08	9.660	9.850	9.580	9.850	9.850	130
2024-02-07	9.670	9.700	9.400	9.700	9.700	8,467
2024-02-06	9.520	10.140	9.510	10.140	10.140	6,866
2024-02-05	9.090	9.140	8.930	9.130	9.130	105
2024-02-02	9.200	9.200	8.860	8.910	8.910	379
2024-02-01	9.070	9.300	9.070	9.200	9.200	515
2024-01-31	8.890	9.230	8.740	9.040	9.040	3,998
2024-01-30	9.050	9.050	8.910	8.980	8.980	2,857
2024-01-29	9.590	9.590	9.040	9.180	9.180	3,518
2024-01-26	9.300	9.470	9.240	9.400	9.400	3,657
2024-01-25	9.800	9.800	9.500	9.550	9.550	2,823
2024-01-24	10.340	10.500	9.740	9.850	9.850	1,808
2024-01-23	9.310	10.550	9.310	10.040	10.040	10,575
2024-01-22	8.990	9.180	8.790	9.170	9.170	7,116
2024-01-19	9.500	9.500	9.060	9.270	9.270	7,872
2024-01-18	9.820	9.820	9.560	9.560	9.560	1,188
2024-01-17	9.800	9.800	9.450	9.640	9.640	5,870
2024-01-16	10.400	10.400	9.840	9.840	9.840	4,340
2024-01-15	10.470	10.470	10.470	10.470	10.470	1,341
2024-01-12	10.500	10.500	10.440	10.470	10.470	1,867
2024-01-11	10.520	10.860	10.430	10.510	10.510	2,669
2024-01-10	10.670	10.780	10.520	10.640	10.640	2,891
2024-01-09	10.730	10.750	10.600	10.640	10.640	1,733
2024-01-08	10.520	10.750	10.520	10.750	10.750	188
2024-01-05	11.290	11.410	10.850	10.880	10.880	2,759
2024-01-04	11.910	11.910	11.500	11.500	11.500	8
2024-01-03	11.450	11.900	11.370	11.810	11.810	10,353
2024-01-02	11.610	11.660	11.420	11.420	11.420	1,693
2023-12-28	11.100	11.800	11.100	11.400	11.400	11,113
2023-12-27	10.790	10.820	10.600	10.720	10.720	7,944
2023-12-26	10.670	10.960	10.670	10.820	10.820	1,270
2023-12-22	11.220	11.220	10.100	10.670	10.670	17,680
2023-12-21	11.170	11.220	11.050	11.220	11.220	2,768
2023-12-20	11.250	11.250	10.860	10.860	10.860	2,341
2023-12-19	11.170	11.500	11.160	11.430	11.430	4,294
2023-12-18	11.600	11.600	11.180	11.210	11.210	3,676
2023-12-15	12.230	12.240	11.800	11.820	11.820	1,082
2023-12-14	11.650	11.830	11.630	11.830	11.830	2,017
2023-12-13	12.390	12.390	11.750	11.940	11.940	3,279
2023-12-12	12.130	12.180	12.110	12.150	12.150	6,941
2023-12-11	11.790	12.090	11.790	12.000	12.000	5,229
2023-12-08	11.830	11.830	11.720	11.770	11.770	5,954
2023-12-07	11.690	11.800	11.690	11.740	11.740	888
2023-12-06	11.420	11.670	11.420	11.530	11.530	13,473
2023-12-05	11.200	11.420	11.200	11.280	11.280	433
2023-12-04	11.230	11.350	11.050	11.350	11.350	4,819
2023-12-01	11.110	11.290	10.900	11.230	11.230	23,525
2023-11-30	11.600	11.600	11.110	11.180	11.180	8,972

← NewerPage 12 of 21 · 1,237 trading daysOlder →

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.