Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	13.010	13.010	11.420	11.600	11.600	27,839
2023-11-28	13.400	13.400	12.910	13.010	13.010	2,244
2023-11-27	13.590	13.590	13.400	13.400	13.400	498
2023-11-24	13.800	13.860	13.790	13.790	13.790	234
2023-11-23	13.660	13.660	13.660	13.660	13.660	71
2023-11-22	13.870	13.900	13.700	13.720	13.720	3,066
2023-11-21	13.900	13.900	13.880	13.880	13.880	111
2023-11-20	14.100	14.430	14.100	14.130	14.130	3,245
2023-11-17	13.720	13.760	13.500	13.730	13.730	481
2023-11-16	14.100	14.100	13.600	13.720	13.720	4,126
2023-11-14	14.350	14.400	14.330	14.330	14.330	3
2023-11-13	14.360	14.360	14.050	14.050	14.050	1,155
2023-11-10	13.900	13.990	13.630	13.960	13.960	1,818
2023-11-09	14.310	14.310	14.030	14.030	14.030	1,960
2023-11-08	14.280	14.480	14.200	14.310	14.310	1,293
2023-11-07	13.920	14.000	13.910	13.980	13.980	552
2023-11-06	14.570	14.830	14.100	14.100	14.100	1,821
2023-11-03	13.720	14.390	13.720	14.390	14.390	1,746
2023-11-01	13.150	13.200	13.000	13.130	13.130	312
2023-10-31	13.650	13.650	13.250	13.450	13.450	686
2023-10-30	13.670	14.060	13.670	13.970	13.970	2,263
2023-10-27	13.460	13.460	13.200	13.430	13.430	1,202
2023-10-26	13.200	13.360	13.170	13.180	13.180	3,241
2023-10-25	13.200	13.200	12.970	13.000	13.000	2,233
2023-10-24	13.020	13.980	13.020	13.600	13.600	3,772
2023-10-23	12.470	12.870	12.350	12.770	12.770	444
2023-10-20	12.700	12.790	12.500	12.590	12.590	4,015
2023-10-19	12.930	13.020	12.800	12.800	12.800	1,889
2023-10-18	13.430	13.430	12.750	13.030	13.030	503
2023-10-17	13.630	13.760	13.560	13.560	13.560	4,038
2023-10-16	13.450	13.800	13.410	13.760	13.760	209
2023-10-13	14.500	14.500	13.800	13.850	13.850	594
2023-10-11	14.650	15.360	14.650	14.800	14.800	6,112
2023-10-10	13.960	14.930	13.960	14.480	14.480	1,518
2023-10-09	13.600	13.600	13.500	13.570	13.570	532
2023-10-06	13.700	14.150	13.700	14.070	14.070	510
2023-10-05	13.520	13.590	13.510	13.590	13.590	2,385
2023-10-04	13.620	13.660	13.600	13.660	13.660	4,014
2023-10-03	13.900	13.910	13.850	13.850	13.850	54
2023-10-02	13.860	13.860	13.700	13.710	13.710	3,061
2023-09-29	13.800	13.980	13.720	13.750	13.750	1,251
2023-09-28	13.500	13.630	13.500	13.630	13.630	3,302
2023-09-27	13.620	13.620	13.570	13.570	13.570	1,050
2023-09-26	13.300	13.400	13.290	13.400	13.400	89
2023-09-25	13.130	13.260	13.130	13.260	13.260	33
2023-09-22	13.450	13.600	13.340	13.440	13.440	1,809
2023-09-21	13.000	13.000	12.730	12.740	12.740	2,625
2023-09-20	13.220	13.270	13.050	13.050	13.050	954
2023-09-19	13.240	13.270	13.200	13.260	13.260	5,013
2023-09-18	13.300	13.370	13.100	13.320	13.320	2,099
2023-09-15	13.600	13.600	13.350	13.430	13.430	1,493
2023-09-14	13.530	13.700	13.530	13.590	13.590	3,124
2023-09-13	14.050	14.050	13.580	13.590	13.590	3,075
2023-09-12	14.070	14.110	14.050	14.050	14.050	476
2023-09-11	13.780	13.950	13.700	13.790	13.790	455
2023-09-08	14.500	14.500	13.350	13.510	13.510	4,888
2023-09-06	15.200	15.300	15.200	15.300	15.300	563
2023-09-05	15.130	15.130	14.880	15.120	15.120	547
2023-09-04	15.560	15.560	15.060	15.120	15.120	65
2023-09-01	15.250	15.930	15.250	15.460	15.460	723

← NewerPage 13 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.