Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	20.980	21.050	20.520	20.800	20.800	723
2023-03-07	21.440	21.760	21.190	21.290	21.290	3,278
2023-03-06	22.760	22.760	22.440	22.470	22.470	6,119
2023-03-03	22.880	24.620	22.710	23.400	23.400	9,587
2023-03-02	20.000	22.560	19.210	22.560	22.560	83,299
2023-03-01	21.840	22.000	20.350	20.430	20.430	23,828
2023-02-28	20.500	21.000	20.190	21.000	21.000	930
2023-02-27	21.450	21.540	20.750	20.900	20.900	5,857
2023-02-24	22.000	22.000	20.800	21.230	21.230	5,029
2023-02-23	23.090	23.150	22.250	22.680	22.680	4,631
2023-02-22	22.610	22.790	22.450	22.480	22.480	358
2023-02-17	22.600	22.680	22.490	22.600	22.600	537
2023-02-16	24.000	24.370	24.000	24.200	24.200	4,221
2023-02-15	23.100	23.690	22.550	23.630	23.630	1,062
2023-02-14	23.300	23.380	22.780	23.380	23.380	301
2023-02-13	23.470	23.650	23.240	23.240	23.240	2,147
2023-02-10	22.610	22.760	22.220	22.500	22.500	643
2023-02-08	24.100	24.100	23.120	23.360	23.360	853
2023-02-07	24.750	24.820	23.530	24.210	24.210	6,952
2023-02-06	23.120	24.260	23.120	23.950	23.950	4,533
2023-02-03	25.740	26.010	24.990	25.000	25.000	930
2023-02-02	26.550	26.550	25.360	25.780	25.780	1,364
2023-02-01	26.140	26.550	25.380	26.550	26.550	1,063
2023-01-31	25.500	26.210	25.320	25.320	25.320	2,059
2023-01-30	26.160	26.360	25.150	25.610	25.610	14,882
2023-01-27	28.150	28.650	27.490	28.620	28.620	9,698
2023-01-26	28.000	28.460	27.560	28.150	28.150	7,930
2023-01-25	25.450	26.210	25.450	26.210	26.210	231
2023-01-24	26.600	26.980	26.340	26.360	26.360	770
2023-01-23	26.950	27.650	26.850	27.000	27.000	4,000
2023-01-20	26.640	27.070	26.470	26.600	26.600	3,663
2023-01-19	26.350	26.950	25.600	25.600	25.600	2,101
2023-01-18	26.900	26.900	26.210	26.350	26.350	8,821
2023-01-17	28.030	28.030	26.790	27.170	27.170	700
2023-01-16	27.860	27.860	27.860	27.860	27.860	51
2023-01-13	27.510	28.510	27.510	28.380	28.380	5,599
2023-01-12	27.070	27.360	26.240	27.160	27.160	13,901
2023-01-11	28.470	28.860	27.700	27.720	27.720	8,384
2023-01-10	28.600	28.710	28.260	28.470	28.470	735
2023-01-09	29.210	29.790	28.160	28.260	28.260	9,442
2023-01-06	31.260	31.260	29.340	30.160	30.160	10,622
2023-01-05	30.450	31.680	28.650	31.260	31.260	23,353
2023-01-04	29.550	31.150	29.550	30.540	30.540	16,087
2023-01-03	26.300	29.750	26.300	29.550	29.550	24,144
2023-01-02	25.510	25.510	24.140	24.150	24.150	223
2022-12-29	24.100	25.650	24.060	25.510	25.510	2,095
2022-12-28	26.150	26.150	23.690	23.950	23.950	8,875
2022-12-27	24.350	26.580	24.350	26.240	26.240	8,222
2022-12-26	23.660	23.660	23.050	23.050	23.050	833
2022-12-23	24.750	24.750	23.900	23.950	23.950	609
2022-12-22	27.090	27.090	23.880	24.200	24.200	4,511
2022-12-21	22.850	24.440	22.740	24.300	24.300	13,677
2022-12-20	22.920	23.310	21.450	22.950	22.950	22,947
2022-12-19	24.550	24.650	22.720	22.930	22.930	2,804
2022-12-16	24.880	24.880	24.420	24.550	24.550	6,098
2022-12-15	26.370	26.800	23.750	24.100	24.100	6,188
2022-12-14	25.150	26.370	25.150	26.370	26.370	532
2022-12-13	25.700	26.400	25.350	25.450	25.450	3,308
2022-12-12	26.740	26.750	23.320	24.150	24.150	14,653
2022-12-09	25.300	27.450	25.300	26.740	26.740	12,855

← NewerPage 16 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.