Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	18.750	19.030	18.530	19.030	19.030	4,553
2026-07-30	18.040	18.040	18.040	18.040	18.040	3,764
2026-07-29	18.040	18.040	18.040	18.040	18.040	3,625
2026-07-28	17.970	18.130	17.840	18.040	18.040	1,340
2026-07-27	17.770	18.099	17.650	17.910	17.910	982
2026-07-24	17.280	17.500	17.280	17.360	17.360	256
2026-07-23	17.710	17.710	17.310	17.410	17.410	10,284
2026-07-22	17.740	17.880	17.620	17.695	17.695	3,303
2026-07-21	18.590	18.610	18.300	18.320	18.320	264
2026-07-20	18.435	18.740	18.320	18.740	18.740	2,462
2026-07-17	17.890	18.220	17.770	18.060	18.060	9,178
2026-07-16	18.800	19.092	18.630	18.940	18.940	8,225
2026-07-15	18.000	18.530	17.900	18.390	18.390	3,203
2026-07-14	17.360	17.790	17.360	17.470	17.470	448
2026-07-13	17.440	17.640	17.200	17.550	17.550	807
2026-07-10	17.890	18.100	17.650	17.750	17.750	1,012
2026-07-09	17.640	17.640	17.640	17.640	17.640	719
2026-07-08	17.640	17.640	17.640	17.640	17.640	6,937
2026-07-07	17.590	17.990	17.460	17.640	17.640	4,068
2026-07-06	16.990	16.990	16.990	16.990	16.990	1,325
2026-07-03	16.990	16.990	16.990	16.990	16.990	0
2026-07-02	17.270	17.430	16.950	16.990	16.990	2,542
2026-07-01	17.000	17.500	16.910	17.500	17.500	3,508
2026-06-30	16.770	17.170	16.770	17.055	17.055	1,265
2026-06-29	16.820	17.040	16.750	16.840	16.840	2,555
2026-06-26	15.990	16.571	15.860	16.490	16.490	4,693
2026-06-25	16.510	16.510	15.900	16.160	16.160	1,394
2026-06-24	16.250	16.850	16.200	16.570	16.570	16,907
2026-06-23	16.760	16.760	15.799	15.890	15.890	6,795
2026-06-22	17.000	17.000	16.580	16.870	16.870	1,868
2026-06-19	17.295	17.295	17.295	17.295	17.295	0
2026-06-18	17.295	17.295	17.295	17.295	17.295	1,307
2026-06-17	17.400	17.760	17.295	17.295	17.295	1,275
2026-06-16	17.370	17.390	17.185	17.303	17.303	7,746
2026-06-15	18.010	18.160	17.940	18.050	18.050	1,554
2026-06-12	18.000	18.050	17.980	18.050	18.050	26
2026-06-11	18.160	18.262	17.720	18.260	18.260	5,931
2026-06-10	18.180	18.620	17.900	18.410	18.410	9,811
2026-06-09	17.910	17.920	17.275	17.480	17.480	9,052
2026-06-08	18.320	18.500	17.880	17.940	17.940	3,890
2026-06-05	18.160	18.160	17.370	17.385	17.385	7,876
2026-06-04	18.140	18.490	18.000	18.120	18.120	9,037
2026-06-03	18.410	18.410	17.820	17.870	17.870	6,800
2026-06-02	18.480	19.200	18.480	18.760	18.760	18,541
2026-06-01	18.180	18.460	17.860	18.435	18.435	12,274
2026-05-29	17.540	17.620	17.220	17.500	17.500	7,989
2026-05-28	16.890	17.379	16.890	17.350	17.350	12,121
2026-05-27	17.260	17.790	17.140	17.580	17.580	8,287
2026-05-26	17.110	17.110	17.110	17.110	17.110	7,150
2026-05-22	17.710	17.710	16.820	17.110	17.110	13,263
2026-05-21	18.900	18.900	18.900	18.900	18.900	25,816
2026-05-20	19.000	19.198	18.364	18.900	18.900	29,829
2026-05-19	19.990	20.400	18.179	19.830	19.830	168,850
2026-05-18	19.240	19.240	19.240	19.240	19.240	12,214
2026-05-15	19.610	19.700	19.050	19.240	19.240	18,202
2026-05-14	22.379	22.379	22.379	22.379	22.379	13,779
2026-05-13	21.480	22.620	21.260	22.379	22.379	6,218
2026-05-12	21.810	21.949	21.280	21.420	21.420	5,072
2026-05-11	22.020	22.390	21.920	22.220	22.220	4,412
2026-05-08	22.590	22.840	21.950	22.040	22.040	6,679

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.