Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	22.540	22.609	21.915	21.990	21.990	9,412
2026-05-06	21.700	22.500	21.670	22.452	22.452	7,452
2026-05-05	21.690	21.830	21.470	21.540	21.540	9,360
2026-05-04	21.890	21.900	21.550	21.780	21.780	8,698
2026-05-01	22.060	22.080	21.900	22.010	22.010	4,904
2026-04-30	21.400	21.900	21.400	21.900	21.900	2,509
2026-04-29	21.970	21.970	21.350	21.560	21.560	3,218
2026-04-28	21.200	21.430	20.980	21.200	21.200	6,403
2026-04-27	22.280	22.280	22.280	22.280	22.280	2,155
2026-04-24	22.340	22.440	22.058	22.280	22.280	1,642
2026-04-23	22.780	22.890	21.910	22.170	22.170	10,310
2026-04-22	22.680	23.030	22.660	22.730	22.730	9,391
2026-04-21	24.230	24.550	23.359	23.530	23.530	15,554
2026-04-20	24.640	25.070	24.570	25.070	25.070	1,486
2026-04-17	25.230	25.230	25.230	25.230	25.230	4,115
2026-04-16	25.450	25.630	24.930	25.230	25.230	4,629
2026-04-15	24.040	24.040	24.040	24.040	24.040	5,359
2026-04-14	24.040	24.040	24.040	24.040	24.040	2,875
2026-04-13	23.640	24.420	23.640	24.040	24.040	9,798
2026-04-10	23.420	23.890	23.420	23.810	23.810	8,199
2026-04-09	23.920	23.920	23.330	23.820	23.820	5,280
2026-04-08	24.150	24.740	24.030	24.530	24.530	3,238
2026-04-07	23.140	23.140	22.560	22.750	22.750	1,878
2026-04-02	22.500	22.950	22.320	22.939	22.939	529
2026-04-01	23.300	23.330	22.780	23.030	23.030	696
2026-03-31	21.820	22.525	21.600	22.525	22.525	9,755
2026-03-30	22.040	22.300	21.530	21.820	21.820	4,892
2026-03-27	22.400	22.910	22.240	22.270	22.270	3,821
2026-03-26	23.190	23.320	22.741	22.750	22.750	6,082
2026-03-25	23.730	24.030	23.630	23.720	23.720	5,416
2026-03-24	23.370	23.850	23.220	23.470	23.470	7,660
2026-03-23	23.450	24.820	23.200	24.110	24.110	8,100
2026-03-20	24.720	24.990	23.892	23.970	23.970	13,500
2026-03-19	24.521	25.080	24.351	25.020	25.020	2,652
2026-03-18	26.750	26.750	25.470	25.530	25.530	11,522
2026-03-17	26.090	26.585	25.690	26.570	26.570	11,927
2026-03-16	25.900	25.990	25.048	25.760	25.760	565
2026-03-13	25.140	25.700	25.070	25.190	25.190	7,312
2026-03-12	25.510	25.510	24.880	24.919	24.919	1,690
2026-03-11	26.240	26.240	25.095	25.330	25.330	6,373
2026-03-10	26.320	27.240	26.200	26.800	26.800	2,484
2026-03-09	25.200	25.820	24.501	25.601	25.601	10,013
2026-03-06	25.850	25.900	24.551	24.680	24.680	5,281
2026-03-05	27.100	29.300	24.660	25.970	25.970	15,435
2026-03-04	26.580	27.670	26.580	27.570	27.570	1,618
2026-03-03	26.800	26.820	26.130	26.800	26.800	2,065
2026-03-02	27.180	27.390	26.890	27.390	27.390	1,969
2026-02-27	28.980	28.980	27.830	28.090	28.090	1,410
2026-02-26	27.920	28.400	27.770	28.279	28.279	8,901
2026-02-25	29.250	29.540	29.073	29.330	29.330	1,271
2026-02-24	29.920	29.920	29.920	29.920	29.920	1,519
2026-02-23	29.600	30.300	29.600	29.920	29.920	1,430
2026-02-20	29.520	30.432	29.250	30.380	30.380	2,494
2026-02-19	30.980	30.980	30.630	30.750	30.750	427
2026-02-18	31.300	31.310	30.910	31.130	31.130	1,698
2026-02-17	30.560	31.200	30.510	30.980	30.980	5,554
2026-02-16	30.760	30.760	30.760	30.760	30.760	38
2026-02-13	30.744	30.760	30.744	30.760	30.760	3
2026-02-12	31.050	31.500	29.781	30.200	30.200	6,233
2026-02-11	32.400	32.400	31.310	31.560	31.560	6,375

← NewerPage 3 of 4 · 228 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.