Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.820 | 23.820 | 21.160 | 21.450 | 21.450 | 9,593 |
| 2024-11-13 | 25.000 | 25.010 | 24.300 | 24.680 | 24.680 | 15,055 |
| 2024-11-12 | 24.810 | 25.050 | 24.210 | 24.270 | 24.270 | 12,229 |
| 2024-11-11 | 26.000 | 28.100 | 25.950 | 28.100 | 28.100 | 2,601 |
| 2024-11-08 | 27.010 | 27.010 | 25.900 | 25.900 | 25.900 | 1,908 |
| 2024-11-07 | 25.910 | 28.500 | 25.910 | 27.480 | 27.480 | 9,527 |
| 2024-11-06 | 26.500 | 26.500 | 24.830 | 25.260 | 25.260 | 12,948 |
| 2024-11-05 | 26.760 | 27.450 | 26.430 | 26.820 | 26.820 | 13,786 |
| 2024-11-04 | 25.000 | 26.100 | 25.000 | 25.500 | 25.500 | 1,064 |
| 2024-11-01 | 25.620 | 25.800 | 25.410 | 25.650 | 25.650 | 898 |
| 2024-10-31 | 25.900 | 25.900 | 25.020 | 25.650 | 25.650 | 489 |
| 2024-10-30 | 24.950 | 25.710 | 24.950 | 25.650 | 25.650 | 775 |
| 2024-10-29 | 25.820 | 25.900 | 24.750 | 25.320 | 25.320 | 2,133 |
| 2024-10-28 | 24.320 | 25.550 | 24.320 | 25.300 | 25.300 | 11,674 |
| 2024-10-25 | 22.960 | 24.100 | 22.960 | 23.740 | 23.740 | 5,231 |
| 2024-10-24 | 23.110 | 23.110 | 22.540 | 22.700 | 22.700 | 3,197 |
| 2024-10-23 | 24.890 | 24.890 | 23.100 | 23.100 | 23.100 | 4,564 |
| 2024-10-22 | 23.300 | 24.970 | 23.080 | 24.970 | 24.970 | 1,957 |
| 2024-10-21 | 22.720 | 23.080 | 22.600 | 22.890 | 22.890 | 1,857 |
| 2024-10-18 | 23.620 | 24.020 | 23.000 | 23.040 | 23.040 | 3,602 |
| 2024-10-17 | 23.430 | 23.430 | 21.650 | 22.000 | 22.000 | 6,463 |
| 2024-10-16 | 23.140 | 23.440 | 22.900 | 23.200 | 23.200 | 5,638 |
| 2024-10-15 | 23.320 | 23.590 | 22.860 | 22.880 | 22.880 | 8,807 |
| 2024-10-14 | 24.750 | 25.300 | 24.180 | 24.180 | 24.180 | 15,494 |
| 2024-10-11 | 24.180 | 26.000 | 24.180 | 25.450 | 25.450 | 2,853 |
| 2024-10-10 | 25.320 | 25.470 | 24.630 | 25.020 | 25.020 | 3,411 |
| 2024-10-09 | 24.490 | 26.300 | 24.490 | 25.830 | 25.830 | 3,591 |
| 2024-10-08 | 25.200 | 25.740 | 24.800 | 25.260 | 25.260 | 9,466 |
| 2024-10-07 | 30.090 | 30.090 | 27.600 | 29.100 | 29.100 | 10,288 |
| 2024-10-04 | 29.910 | 30.120 | 28.750 | 29.880 | 29.880 | 5,983 |
| 2024-10-03 | 31.990 | 31.990 | 28.950 | 29.670 | 29.670 | 6,880 |
| 2024-10-02 | 32.000 | 34.410 | 31.350 | 32.340 | 32.340 | 19,858 |
| 2024-10-01 | 26.200 | 29.340 | 26.200 | 29.310 | 29.310 | 13,717 |
| 2024-09-30 | 27.360 | 27.500 | 25.400 | 25.400 | 25.400 | 15,148 |
| 2024-09-27 | 23.240 | 25.060 | 23.240 | 25.000 | 25.000 | 7,640 |
| 2024-09-26 | 22.200 | 23.110 | 22.120 | 23.060 | 23.060 | 9,445 |
| 2024-09-25 | 19.420 | 20.060 | 19.420 | 20.060 | 20.060 | 250 |
| 2024-09-24 | 18.780 | 20.240 | 18.780 | 20.240 | 20.240 | 6,256 |
| 2024-09-23 | 17.850 | 18.030 | 17.850 | 18.030 | 18.030 | 85 |
| 2024-09-20 | 17.460 | 17.580 | 17.330 | 17.580 | 17.580 | 867 |
| 2024-09-19 | 16.870 | 17.170 | 16.870 | 17.170 | 17.170 | 785 |
| 2024-09-17 | 16.450 | 16.850 | 16.450 | 16.760 | 16.760 | 941 |
| 2024-09-16 | 16.120 | 16.220 | 15.870 | 16.170 | 16.170 | 450 |
| 2024-09-13 | 17.190 | 17.190 | 16.360 | 16.360 | 16.360 | 578 |
| 2024-09-12 | 17.660 | 17.660 | 17.180 | 17.180 | 17.180 | 291 |
| 2024-09-11 | 17.200 | 17.780 | 17.200 | 17.640 | 17.640 | 13,758 |
| 2024-09-10 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 105 |
| 2024-09-09 | 17.050 | 17.050 | 16.630 | 16.840 | 16.840 | 2,128 |
| 2024-09-06 | 17.000 | 17.000 | 16.800 | 16.880 | 16.880 | 2,854 |
| 2024-09-05 | 17.310 | 17.510 | 17.260 | 17.260 | 17.260 | 18,657 |
| 2024-09-04 | 16.730 | 17.200 | 16.730 | 16.940 | 16.940 | 6,952 |
| 2024-09-03 | 16.080 | 16.730 | 15.960 | 16.390 | 16.390 | 3,382 |
| 2024-08-30 | 16.620 | 16.770 | 16.100 | 16.110 | 16.110 | 1,898 |
| 2024-08-29 | 15.960 | 16.160 | 15.960 | 16.020 | 16.020 | 3,236 |
| 2024-08-28 | 15.600 | 15.600 | 15.210 | 15.300 | 15.300 | 2,533 |
| 2024-08-27 | 15.850 | 15.950 | 15.800 | 15.800 | 15.800 | 388 |
| 2024-08-26 | 16.450 | 16.450 | 15.310 | 15.610 | 15.610 | 1,165 |
| 2024-08-23 | 15.250 | 16.500 | 15.190 | 16.280 | 16.280 | 3,829 |
| 2024-08-22 | 15.930 | 16.810 | 14.200 | 14.500 | 14.500 | 4,878 |
| 2024-08-21 | 15.170 | 15.400 | 15.000 | 15.400 | 15.400 | 272 |
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.