Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	20.500	22.200	19.850	19.850	19.850	16,895
2022-09-08	22.770	22.770	20.500	20.720	20.720	29,822
2022-09-06	24.390	24.390	23.500	23.670	23.670	7,322
2022-09-05	24.930	24.930	24.880	24.880	24.880	4
2022-09-02	24.750	24.810	24.600	24.690	24.690	10,258
2022-09-01	25.480	25.590	25.480	25.590	25.590	280
2022-08-31	25.550	25.550	25.550	25.550	25.550	200
2022-08-30	24.350	24.350	23.000	23.700	23.700	1,601
2022-08-29	25.260	25.800	24.330	24.420	24.420	677
2022-08-26	27.720	27.810	25.820	25.820	25.820	488
2022-08-25	27.300	28.060	27.300	27.720	27.720	934
2022-08-24	24.690	24.830	24.660	24.820	24.820	181
2022-08-23	24.230	24.240	24.140	24.240	24.240	7
2022-08-19	23.470	23.470	23.340	23.340	23.340	12
2022-08-18	23.940	24.040	23.940	24.040	24.040	6
2022-08-16	25.000	25.270	24.970	25.170	25.170	187
2022-08-15	25.790	26.170	25.740	25.740	25.740	757
2022-08-12	25.680	25.790	25.680	25.790	25.790	138
2022-08-11	26.170	26.170	26.170	26.170	26.170	2
2022-08-10	23.410	24.350	23.410	24.240	24.240	310
2022-08-09	24.810	24.810	24.610	24.800	24.800	751
2022-08-08	25.120	25.620	25.120	25.620	25.620	207
2022-08-05	25.120	25.120	25.120	25.120	25.120	700
2022-08-04	26.990	27.030	26.160	26.160	26.160	3,817
2022-08-03	25.490	25.880	25.490	25.880	25.880	522
2022-08-02	23.700	25.470	23.700	25.470	25.470	1,141
2022-08-01	23.610	23.690	23.580	23.690	23.690	1,501
2022-07-29	26.340	26.340	25.000	25.070	25.070	704
2022-07-28	26.640	26.640	25.810	26.340	26.340	344
2022-07-27	26.600	26.600	26.600	26.600	26.600	10
2022-07-26	26.750	26.790	26.580	26.600	26.600	691
2022-07-25	28.710	28.710	27.590	27.590	27.590	37
2022-07-22	28.710	28.710	28.710	28.710	28.710	20
2022-07-21	29.120	29.590	29.120	29.590	29.590	1,909
2022-07-20	27.550	27.730	27.190	27.730	27.730	50
2022-07-19	26.700	27.570	26.700	27.490	27.490	170
2022-07-18	27.300	27.400	26.550	26.550	26.550	906
2022-07-15	23.850	24.370	23.850	24.370	24.370	201
2022-07-14	25.470	25.470	24.740	24.970	24.970	2,009
2022-07-13	26.040	26.660	26.040	26.660	26.660	286
2022-07-12	26.310	26.670	26.070	26.530	26.530	2,138
2022-07-11	26.260	26.260	25.770	25.980	25.980	3,188
2022-07-08	29.700	29.700	28.220	28.220	28.220	1,681
2022-07-07	29.000	30.090	29.000	29.700	29.700	114
2022-07-06	29.200	29.200	27.790	28.450	28.450	1,310
2022-07-05	28.080	29.690	28.080	29.690	29.690	99
2022-07-01	26.510	28.460	26.510	28.460	28.460	123
2022-06-30	26.430	26.570	26.430	26.520	26.520	1,053
2022-06-29	26.780	27.150	26.770	27.150	27.150	1,128
2022-06-28	29.280	29.280	28.470	28.470	28.470	656
2022-06-27	29.460	29.460	29.090	29.290	29.290	341
2022-06-24	28.900	29.270	28.380	29.110	29.110	953
2022-06-23	29.000	29.000	28.500	28.710	28.710	314
2022-06-22	26.970	27.580	26.970	27.580	27.580	1,734
2022-06-21	28.380	28.620	27.870	28.620	28.620	6,156
2022-06-20	31.990	31.990	31.230	31.230	31.230	54
2022-06-17	28.040	28.040	26.740	27.150	27.150	604
2022-06-15	26.910	27.400	26.670	27.270	27.270	1,130
2022-06-14	25.150	26.550	25.150	26.450	26.450	12,259
2022-06-13	25.830	25.830	23.500	23.510	23.510	2,045

← NewerPage 18 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.