Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	15.250	15.930	15.250	15.460	15.460	723
2023-08-31	14.800	15.160	14.800	14.850	14.850	505
2023-08-30	15.770	15.770	14.820	15.110	15.110	115
2023-08-29	14.880	15.850	14.880	15.320	15.320	711
2023-08-28	14.500	14.620	14.410	14.430	14.430	417
2023-08-25	14.500	14.500	13.840	13.960	13.960	400
2023-08-24	14.780	14.780	14.570	14.570	14.570	159
2023-08-23	14.090	14.660	14.090	14.550	14.550	33
2023-08-22	14.750	15.050	14.360	14.460	14.460	2,038
2023-08-21	14.450	14.670	14.390	14.660	14.660	220
2023-08-18	15.100	15.100	14.220	14.220	14.220	4,745
2023-08-17	15.800	15.880	15.300	15.300	15.300	2,155
2023-08-16	15.450	15.450	15.120	15.180	15.180	226
2023-08-15	15.800	15.800	15.580	15.580	15.580	335
2023-08-14	15.900	16.200	15.900	16.140	16.140	676
2023-08-11	16.000	16.100	15.500	15.630	15.630	3,244
2023-08-10	17.410	17.560	16.440	16.530	16.530	1,967
2023-08-09	16.780	16.860	16.510	16.860	16.860	115
2023-08-08	16.580	16.890	16.490	16.790	16.790	1,948
2023-08-07	17.300	17.450	17.200	17.450	17.450	1,305
2023-08-04	17.740	17.900	17.740	17.830	17.830	406
2023-08-03	17.150	18.390	17.150	17.970	17.970	7,143
2023-08-02	16.780	16.780	16.050	16.190	16.190	496
2023-08-01	16.810	17.650	16.800	17.110	17.110	1,036
2023-07-31	17.220	18.120	16.830	18.000	18.000	298
2023-07-28	15.700	18.000	15.700	17.580	17.580	3,413
2023-07-27	15.970	16.000	15.280	15.280	15.280	1,310
2023-07-26	16.030	16.770	15.970	16.420	16.420	409
2023-07-25	16.850	16.950	16.100	16.160	16.160	532
2023-07-24	15.100	16.710	15.100	16.140	16.140	3,829
2023-07-21	14.690	14.870	14.590	14.790	14.790	1,969
2023-07-20	15.010	15.010	14.730	14.750	14.750	902
2023-07-19	15.350	15.750	15.100	15.170	15.170	3,909
2023-07-18	15.600	15.600	14.660	14.970	14.970	5,072
2023-07-17	15.600	16.030	15.600	15.980	15.980	2,108
2023-07-14	16.300	16.300	15.810	15.990	15.990	1,948
2023-07-13	16.330	16.990	16.330	16.800	16.800	3,942
2023-07-12	15.500	16.270	15.500	16.110	16.110	9,230
2023-07-11	14.770	15.150	14.770	15.150	15.150	1,569
2023-07-10	14.510	14.650	14.510	14.530	14.530	1,935
2023-07-07	14.500	14.520	14.290	14.510	14.510	860
2023-07-06	14.360	14.500	14.200	14.310	14.310	2,174
2023-07-05	14.690	14.860	14.620	14.860	14.860	314
2023-07-03	14.980	15.160	14.720	14.720	14.720	1,831
2023-06-30	14.650	14.650	14.400	14.400	14.400	1,906
2023-06-29	14.530	14.780	14.360	14.780	14.780	7,489
2023-06-28	14.700	14.830	14.640	14.830	14.830	7,428
2023-06-27	14.800	14.950	14.760	14.940	14.940	800
2023-06-26	14.650	14.650	14.280	14.310	14.310	15,905
2023-06-23	14.990	14.990	14.200	14.250	14.250	639
2023-06-22	15.330	15.330	14.550	14.690	14.690	2,578
2023-06-21	15.260	15.270	14.850	14.990	14.990	7,165
2023-06-20	16.200	16.200	15.200	15.270	15.270	22,729
2023-06-19	16.950	16.960	15.350	16.560	16.560	3,979
2023-06-16	17.920	17.920	16.720	16.870	16.870	10,993
2023-06-15	17.350	18.000	17.350	17.600	17.600	7,707
2023-06-14	16.520	17.220	16.520	17.010	17.010	13,072
2023-06-13	16.320	16.880	16.320	16.520	16.520	13,088
2023-06-12	15.990	16.270	15.950	16.010	16.010	526
2023-06-09	15.920	15.920	15.630	15.750	15.750	820

← NewerPage 14 of 21 · 1,238 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.