Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 58.000 | 59.560 | 56.390 | 56.700 | 56.700 | 566 |
| 2021-12-15 | 59.000 | 59.000 | 55.760 | 57.540 | 57.540 | 12,938 |
| 2021-12-14 | 64.010 | 64.010 | 60.000 | 63.700 | 63.700 | 1,467 |
| 2021-12-13 | 66.760 | 66.760 | 63.480 | 63.500 | 63.500 | 2,478 |
| 2021-12-10 | 65.730 | 66.770 | 64.400 | 66.770 | 66.770 | 2,379 |
| 2021-12-09 | 66.500 | 67.400 | 66.260 | 66.530 | 66.530 | 460 |
| 2021-12-08 | 67.380 | 68.350 | 65.670 | 66.990 | 66.990 | 2,380 |
| 2021-12-07 | 68.100 | 70.250 | 66.950 | 68.430 | 68.430 | 2,267 |
| 2021-12-06 | 62.450 | 64.270 | 62.010 | 64.270 | 64.270 | 932 |
| 2021-12-03 | 62.960 | 62.960 | 59.610 | 62.450 | 62.450 | 1,966 |
| 2021-12-02 | 70.640 | 70.640 | 65.000 | 66.290 | 66.290 | 1,776 |
| 2021-12-01 | 74.960 | 74.960 | 70.850 | 71.260 | 71.260 | 840 |
| 2021-11-30 | 74.260 | 75.170 | 72.000 | 72.570 | 72.570 | 1,296 |
| 2021-11-29 | 77.250 | 77.340 | 74.880 | 76.220 | 76.220 | 1,233 |
| 2021-11-26 | 78.930 | 78.930 | 75.000 | 77.750 | 77.750 | 413 |
| 2021-11-25 | 78.830 | 79.000 | 78.830 | 79.000 | 79.000 | 269 |
| 2021-11-24 | 78.110 | 81.450 | 78.110 | 81.040 | 81.040 | 4,693 |
| 2021-11-23 | 78.830 | 78.830 | 77.130 | 77.600 | 77.600 | 339 |
| 2021-11-22 | 74.250 | 78.240 | 74.250 | 77.770 | 77.770 | 2,303 |
| 2021-11-19 | 74.620 | 75.210 | 73.370 | 74.250 | 74.250 | 4,716 |
| 2021-11-18 | 76.020 | 77.610 | 73.530 | 74.620 | 74.620 | 4,584 |
| 2021-11-17 | 95.500 | 95.830 | 88.190 | 89.990 | 89.990 | 755 |
| 2021-11-16 | 95.000 | 98.000 | 95.000 | 97.740 | 97.740 | 1,667 |
| 2021-11-12 | 90.740 | 94.490 | 90.740 | 93.600 | 93.600 | 968 |
| 2021-11-11 | 92.150 | 93.050 | 91.440 | 91.710 | 91.710 | 739 |
| 2021-11-10 | 85.650 | 92.110 | 85.650 | 89.310 | 89.310 | 1,530 |
| 2021-11-09 | 84.330 | 84.960 | 83.570 | 84.780 | 84.780 | 576 |
| 2021-11-08 | 85.500 | 86.840 | 85.480 | 85.650 | 85.650 | 1,278 |
| 2021-11-05 | 83.330 | 83.550 | 81.770 | 81.770 | 81.770 | 114 |
| 2021-11-04 | 89.000 | 91.080 | 83.220 | 85.030 | 85.030 | 275 |
| 2021-11-03 | 89.400 | 90.090 | 87.650 | 88.290 | 88.290 | 762 |
| 2021-11-01 | 84.150 | 91.360 | 84.150 | 91.360 | 91.360 | 1,350 |
| 2021-10-29 | 85.280 | 85.300 | 82.440 | 82.500 | 82.500 | 321 |
| 2021-10-28 | 83.980 | 85.280 | 83.980 | 85.280 | 85.280 | 6 |
| 2021-10-27 | 83.590 | 84.570 | 83.590 | 84.570 | 84.570 | 9 |
| 2021-10-26 | 94.910 | 94.910 | 83.560 | 84.650 | 84.650 | 3,691 |
| 2021-10-25 | 90.460 | 90.830 | 89.660 | 89.670 | 89.670 | 450 |
← NewerPage 21 of 21 · 1,237 trading days
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.