Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	15.540	16.110	15.340	15.370	15.370	25,485
2023-06-06	15.300	15.850	14.850	15.470	15.470	13,449
2023-06-02	15.790	16.410	15.120	15.150	15.150	21,486
2023-06-01	15.630	15.850	14.640	15.790	15.790	53,135
2023-05-31	16.280	16.280	15.750	15.750	15.750	28,812
2023-05-30	16.610	16.610	16.450	16.450	16.450	1,914
2023-05-29	16.600	17.200	16.600	16.610	16.610	13
2023-05-26	16.940	16.950	16.770	16.770	16.770	1,474
2023-05-25	17.350	17.350	16.490	16.700	16.700	3,318
2023-05-24	17.650	17.650	17.100	17.120	17.120	7,877
2023-05-23	18.150	18.310	17.860	17.900	17.900	2,358
2023-05-22	19.120	19.120	18.620	18.710	18.710	402
2023-05-19	18.400	18.400	18.230	18.230	18.230	195
2023-05-18	18.440	18.440	18.000	18.000	18.000	224
2023-05-17	18.550	18.550	17.950	18.400	18.400	1,086
2023-05-16	19.550	19.550	18.370	18.730	18.730	7,591
2023-05-15	18.480	19.190	18.340	19.190	19.190	768
2023-05-12	18.500	18.500	17.850	17.900	17.900	3,548
2023-05-11	18.740	19.080	18.600	18.910	18.910	1,082
2023-05-10	19.000	19.020	18.650	18.650	18.650	1,892
2023-05-09	19.220	19.350	19.100	19.350	19.350	6,117
2023-05-08	19.760	20.000	19.550	19.950	19.950	3,326
2023-05-05	19.760	20.110	19.650	20.110	20.110	300
2023-05-04	20.310	20.340	20.000	20.000	20.000	226
2023-05-03	19.100	19.270	19.100	19.110	19.110	6,453
2023-05-02	20.330	20.330	19.000	19.100	19.100	2,648
2023-04-28	20.340	20.340	20.330	20.330	20.330	996
2023-04-27	19.520	19.950	19.520	19.900	19.900	359
2023-04-26	20.500	20.720	19.900	19.900	19.900	440
2023-04-25	19.940	20.000	19.540	19.550	19.550	2,731
2023-04-24	20.290	20.290	20.040	20.040	20.040	63
2023-04-20	20.800	20.860	20.310	20.310	20.310	405
2023-04-19	21.180	21.340	21.180	21.340	21.340	1,080
2023-04-18	21.160	21.570	21.160	21.570	21.570	920
2023-04-17	21.220	21.500	21.160	21.320	21.320	272
2023-04-14	20.910	20.910	20.520	20.520	20.520	290
2023-04-13	21.120	21.210	21.090	21.180	21.180	1,313
2023-04-12	21.500	21.500	20.050	20.090	20.090	3,563
2023-04-11	22.200	22.400	21.800	21.800	21.800	311
2023-04-10	21.280	21.280	21.210	21.210	21.210	241
2023-04-05	21.500	21.500	21.280	21.350	21.350	507
2023-04-04	22.050	22.200	21.930	22.150	22.150	3,925
2023-04-03	23.500	23.500	22.810	23.030	23.030	5,400
2023-03-31	24.060	24.060	23.800	23.800	23.800	1,851
2023-03-30	25.920	25.970	25.490	25.770	25.770	103
2023-03-29	25.000	25.500	25.000	25.500	25.500	302
2023-03-28	25.800	26.000	25.800	26.000	26.000	1,006
2023-03-27	24.950	25.350	24.950	25.350	25.350	909
2023-03-24	25.880	25.930	25.050	25.250	25.250	2,600
2023-03-23	25.680	26.900	24.950	24.950	24.950	3,466
2023-03-22	24.600	24.900	23.930	23.930	23.930	4,803
2023-03-21	24.550	24.550	23.900	24.280	24.280	1,344
2023-03-20	24.000	25.140	23.840	24.740	24.740	2,988
2023-03-17	24.300	24.300	23.410	23.410	23.410	2,370
2023-03-16	21.880	23.280	21.630	23.280	23.280	144
2023-03-15	21.460	22.380	21.450	22.260	22.260	2,046
2023-03-14	21.970	22.460	21.790	22.460	22.460	668
2023-03-13	21.500	22.460	21.500	22.340	22.340	5,307
2023-03-10	19.800	20.820	19.630	20.590	20.590	1,095
2023-03-09	20.280	20.280	19.130	19.240	19.240	1,867

← NewerPage 15 of 21 · 1,244 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.