Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	24.290	28.280	24.290	28.010	28.010	6,905
2022-03-15	17.300	20.660	16.960	19.450	19.450	40,440
2022-03-14	19.390	19.390	16.590	17.300	17.300	15,917
2022-03-11	22.280	22.540	19.280	19.390	19.390	16,043
2022-03-10	25.190	25.190	21.750	21.750	21.750	11,585
2022-03-09	25.000	25.560	25.000	25.190	25.190	566
2022-03-08	23.320	23.580	22.250	23.120	23.120	11,029
2022-03-07	25.000	25.280	24.000	24.250	24.250	21,618
2022-03-04	27.300	27.340	25.000	25.000	25.000	1,841
2022-03-03	33.530	33.530	27.390	27.920	27.920	8,276
2022-03-02	32.990	32.990	30.510	30.760	30.760	986
2022-02-25	31.900	32.070	27.050	31.990	31.990	430
2022-02-24	30.000	32.930	28.700	32.930	32.930	3,003
2022-02-23	31.430	31.430	30.000	30.390	30.390	1,109
2022-02-22	33.000	33.000	31.290	31.430	31.430	5,678
2022-02-21	33.940	33.940	33.940	33.940	33.940	205
2022-02-18	36.540	36.540	33.320	34.380	34.380	4,005
2022-02-17	39.960	39.960	38.110	38.110	38.110	32
2022-02-16	38.210	38.990	37.710	38.950	38.950	1,202
2022-02-15	37.850	38.410	37.850	38.350	38.350	1,962
2022-02-14	36.580	36.580	35.290	35.800	35.800	135
2022-02-11	38.090	38.720	36.580	36.990	36.990	194
2022-02-10	38.740	39.020	38.550	39.020	39.020	90
2022-02-09	36.760	38.610	36.760	38.560	38.560	2,149
2022-02-08	35.140	36.240	35.140	36.240	36.240	1,575
2022-02-07	35.470	35.750	33.830	33.830	33.830	2,147
2022-02-04	34.400	36.490	34.190	35.470	35.470	329
2022-02-03	34.910	35.510	34.320	34.400	34.400	3,006
2022-02-02	38.200	38.200	35.240	35.240	35.240	804
2022-02-01	37.600	37.980	35.620	37.380	37.380	140
2022-01-31	33.560	37.200	33.540	36.900	36.900	6,565
2022-01-28	31.000	32.870	30.600	32.440	32.440	5,010
2022-01-27	33.330	33.330	32.520	32.770	32.770	3,466
2022-01-26	37.980	38.440	34.720	34.970	34.970	5,293
2022-01-25	37.000	38.330	36.910	37.230	37.230	6,309
2022-01-24	38.460	38.460	35.910	38.400	38.400	2,280
2022-01-21	42.490	42.700	39.250	39.510	39.510	4,554
2022-01-20	43.210	45.000	43.210	44.090	44.090	1,627
2022-01-19	42.520	42.520	41.590	41.900	41.900	2,799
2022-01-18	41.150	43.480	40.500	42.200	42.200	1,273
2022-01-17	43.000	44.700	40.000	42.460	42.460	226
2022-01-14	41.460	42.200	41.460	41.960	41.960	3,619
2022-01-13	44.510	44.710	41.000	41.000	41.000	1,729
2022-01-12	48.800	49.000	45.000	46.000	46.000	992
2022-01-11	46.860	47.020	46.560	46.560	46.560	473
2022-01-10	43.100	46.810	43.100	46.450	46.450	3,810
2022-01-07	45.040	45.040	43.100	43.100	43.100	2,998
2022-01-06	43.300	44.820	41.500	44.710	44.710	676
2022-01-05	45.500	46.450	43.330	43.330	43.330	5,422
2022-01-04	49.490	49.490	45.180	46.160	46.160	8,218
2022-01-03	52.480	52.630	50.340	50.400	50.400	959
2021-12-30	48.240	54.320	47.760	53.280	53.280	4,128
2021-12-29	49.860	49.920	47.500	48.830	48.830	1,443
2021-12-28	50.700	50.760	49.500	49.990	49.990	171
2021-12-27	51.800	52.630	50.300	50.550	50.550	1,948
2021-12-23	52.620	52.620	51.000	51.950	51.950	667
2021-12-22	55.030	55.060	53.090	53.090	53.090	1,068
2021-12-21	51.000	56.640	51.000	56.590	56.590	4,104
2021-12-20	54.500	54.500	49.810	50.260	50.260	11,645
2021-12-17	55.760	57.240	53.990	56.640	56.640	1,192

← NewerPage 20 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.