Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	25.030	25.530	23.930	24.230	24.230	27,272
2022-12-07	21.500	23.160	20.510	23.000	23.000	18,311
2022-12-06	20.960	22.500	20.170	21.500	21.500	13,882
2022-12-05	20.640	21.050	20.600	20.600	20.600	2,638
2022-12-02	17.290	20.760	17.270	20.640	20.640	15,266
2022-12-01	17.940	17.940	17.640	17.730	17.730	17
2022-11-30	17.000	18.510	17.000	17.940	17.940	4,234
2022-11-29	16.420	16.500	16.170	16.250	16.250	5,656
2022-11-28	13.260	13.800	13.260	13.390	13.390	2,317
2022-11-25	13.490	13.490	13.290	13.290	13.290	139
2022-11-23	14.430	14.760	14.140	14.270	14.270	1,285
2022-11-22	14.000	14.140	13.600	14.050	14.050	22,575
2022-11-21	14.220	15.160	14.110	14.110	14.110	416
2022-11-18	16.650	16.650	15.210	15.630	15.630	2,419
2022-11-17	16.820	18.080	16.290	16.950	16.950	22,562
2022-11-16	16.000	17.540	15.890	16.680	16.680	20,368
2022-11-14	13.740	14.100	13.660	13.910	13.910	3,507
2022-11-11	12.940	13.660	12.760	13.490	13.490	21,315
2022-11-10	11.370	12.670	11.370	12.510	12.510	11,215
2022-11-09	11.180	11.180	10.490	10.490	10.490	19,926
2022-11-08	13.330	13.330	11.300	11.690	11.690	2,839
2022-11-07	12.000	13.200	11.700	13.200	13.200	13,400
2022-11-04	10.710	11.990	10.700	11.990	11.990	5,686
2022-11-03	9.300	10.290	9.160	10.290	10.290	28,242
2022-11-01	10.500	10.500	9.400	9.420	9.420	19,409
2022-10-31	9.420	9.790	9.140	9.790	9.790	1,071
2022-10-28	9.590	9.600	9.270	9.460	9.460	16,540
2022-10-27	11.190	11.190	9.720	10.110	10.110	695
2022-10-26	10.880	11.640	10.880	11.200	11.200	13,681
2022-10-25	10.350	10.590	10.100	10.560	10.560	7,216
2022-10-24	11.380	11.380	8.960	9.880	9.880	28,845
2022-10-21	11.150	11.420	10.870	11.380	11.380	12,243
2022-10-20	11.650	12.200	11.460	11.460	11.460	1,054
2022-10-19	12.200	12.200	11.650	11.650	11.650	8,135
2022-10-18	13.330	13.370	12.670	12.850	12.850	349
2022-10-17	12.220	13.100	12.220	12.840	12.840	2,177
2022-10-14	12.650	12.800	11.930	11.930	11.930	20,796
2022-10-13	13.170	13.170	11.970	12.650	12.650	13,193
2022-10-11	14.000	14.000	13.080	13.500	13.500	1,655
2022-10-10	15.770	15.770	13.950	14.120	14.120	3,479
2022-10-07	16.750	16.750	15.890	16.040	16.040	1,099
2022-10-06	17.560	17.560	16.720	16.750	16.750	247
2022-10-05	17.480	17.550	17.190	17.440	17.440	139
2022-10-04	16.350	17.550	16.350	17.550	17.550	454
2022-10-03	16.260	16.340	15.990	16.030	16.030	1,028
2022-09-30	16.260	16.720	16.260	16.610	16.610	1,263
2022-09-29	17.040	17.100	16.180	16.420	16.420	874
2022-09-28	16.900	17.300	16.540	17.300	17.300	8,766
2022-09-27	17.370	18.120	17.150	17.150	17.150	6,696
2022-09-26	17.460	17.720	17.220	17.250	17.250	6,475
2022-09-23	16.560	17.000	16.560	17.000	17.000	415
2022-09-22	16.900	17.500	16.860	16.980	16.980	12,039
2022-09-21	17.160	17.400	16.840	17.000	17.000	6,837
2022-09-20	17.880	17.880	17.160	17.200	17.200	11,326
2022-09-19	17.800	18.080	17.460	17.740	17.740	10,414
2022-09-16	18.900	18.900	17.950	18.000	18.000	1,931
2022-09-15	19.360	19.680	18.800	19.090	19.090	354
2022-09-14	19.150	19.280	18.750	19.280	19.280	1,241
2022-09-13	20.500	20.500	19.150	19.150	19.150	5,620
2022-09-12	20.040	20.540	19.820	20.500	20.500	803

← NewerPage 17 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.