Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	26.460	26.460	25.640	25.830	25.830	1,083
2022-06-09	26.100	26.560	24.260	24.810	24.810	5,045
2022-06-08	29.410	29.470	27.400	29.190	29.190	5,105
2022-06-07	25.430	27.530	25.430	27.430	27.430	7,613
2022-06-06	23.210	25.530	23.210	24.330	24.330	1,316
2022-06-03	23.350	23.350	23.190	23.190	23.190	3,002
2022-06-02	22.080	24.250	22.060	24.200	24.200	4,033
2022-06-01	22.290	22.290	22.010	22.010	22.010	40
2022-05-31	21.480	22.400	21.480	21.700	21.700	770
2022-05-30	19.470	19.470	19.470	19.470	19.470	10
2022-05-27	19.080	20.160	19.080	20.080	20.080	757
2022-05-26	18.790	20.250	18.760	19.920	19.920	5,972
2022-05-25	18.510	19.060	18.260	18.290	18.290	2,919
2022-05-24	19.890	19.890	17.700	18.000	18.000	7,107
2022-05-23	20.510	20.510	19.920	20.240	20.240	5,483
2022-05-20	21.740	22.210	20.800	21.120	21.120	4,150
2022-05-19	21.740	22.250	20.340	21.040	21.040	1,566
2022-05-18	20.440	21.520	20.440	20.730	20.730	535
2022-05-17	20.840	20.840	20.840	20.840	20.840	30
2022-05-16	20.750	22.050	20.750	20.780	20.780	3,980
2022-05-13	20.490	20.960	20.490	20.720	20.720	6,156
2022-05-12	19.660	20.050	18.750	19.320	19.320	1,756
2022-05-11	20.420	20.420	19.300	19.300	19.300	1,596
2022-05-10	19.530	19.630	18.750	19.630	19.630	7,032
2022-05-09	19.410	19.650	19.410	19.560	19.560	6,840
2022-05-06	20.900	21.460	20.500	20.930	20.930	1,331
2022-05-05	24.200	24.200	21.210	21.210	21.210	5,396
2022-05-04	22.490	23.720	22.490	23.720	23.720	4,303
2022-05-03	25.000	25.060	22.940	23.170	23.170	3,843
2022-05-02	22.940	24.270	22.940	24.130	24.130	969
2022-04-29	24.360	25.600	24.120	24.120	24.120	39,114
2022-04-28	22.550	22.700	21.240	21.240	21.240	6,550
2022-04-27	21.250	23.050	21.250	21.990	21.990	15,022
2022-04-26	20.890	20.890	20.140	20.520	20.520	11,605
2022-04-25	19.450	21.040	19.450	20.600	20.600	6,527
2022-04-22	20.720	20.880	20.000	20.320	20.320	6,405
2022-04-20	22.180	22.180	20.410	20.730	20.730	7,204
2022-04-19	21.640	22.490	20.800	22.470	22.470	7,805
2022-04-18	21.510	22.190	21.170	21.640	21.640	11,257
2022-04-14	24.490	24.490	23.250	23.530	23.530	5,855
2022-04-13	22.850	25.410	22.850	24.960	24.960	6,862
2022-04-12	25.800	25.800	23.170	23.760	23.760	13,819
2022-04-11	25.800	27.300	25.490	26.060	26.060	6,799
2022-04-08	26.300	26.300	24.160	24.410	24.410	7,321
2022-04-07	27.850	27.850	25.200	26.300	26.300	11,734
2022-04-06	27.660	28.620	27.020	28.430	28.430	4,849
2022-04-05	29.580	29.580	27.660	28.050	28.050	2,901
2022-04-04	27.790	30.520	27.440	29.640	29.640	25,787
2022-04-01	26.720	27.960	25.570	25.570	25.570	11,738
2022-03-31	26.520	26.520	24.070	24.540	24.540	12,539
2022-03-30	27.390	28.800	26.530	26.530	26.530	8,596
2022-03-29	28.010	29.870	28.010	28.020	28.020	20,934
2022-03-28	27.210	29.030	26.100	26.100	26.100	22,046
2022-03-25	28.110	28.110	25.400	26.070	26.070	14,502
2022-03-24	30.230	30.870	27.530	29.440	29.440	13,708
2022-03-23	28.250	33.840	27.190	32.000	32.000	26,152
2022-03-22	26.030	31.070	26.030	31.000	31.000	34,130
2022-03-21	25.000	25.000	23.610	24.300	24.300	2,979
2022-03-18	24.860	30.620	24.860	28.080	28.080	25,324
2022-03-17	26.750	26.750	23.780	23.910	23.910	2,727

← NewerPage 19 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.