Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 30.630 | 31.190 | 30.500 | 30.970 | 30.970 | 1,602 |
| 2026-02-09 | 31.050 | 31.060 | 30.400 | 30.740 | 30.740 | 2,468 |
| 2026-02-06 | 31.000 | 31.510 | 30.570 | 31.490 | 31.490 | 4,587 |
| 2026-02-05 | 30.990 | 30.990 | 29.990 | 30.400 | 30.400 | 9,971 |
| 2026-02-04 | 31.500 | 31.500 | 29.260 | 30.130 | 30.130 | 6,745 |
| 2026-02-03 | 32.510 | 32.510 | 31.285 | 31.950 | 31.950 | 21,425 |
| 2026-02-02 | 32.600 | 33.600 | 32.600 | 33.571 | 33.571 | 3,738 |
| 2026-01-30 | 34.650 | 35.350 | 33.682 | 34.380 | 34.380 | 1,917 |
| 2026-01-29 | 35.250 | 35.780 | 34.350 | 34.780 | 34.780 | 8,823 |
| 2026-01-28 | 35.900 | 36.350 | 35.317 | 35.620 | 35.620 | 6,371 |
| 2026-01-27 | 34.800 | 35.077 | 34.471 | 34.590 | 34.590 | 7,839 |
| 2026-01-26 | 32.880 | 33.599 | 32.510 | 33.460 | 33.460 | 5,275 |
| 2026-01-23 | 33.500 | 33.500 | 32.883 | 33.293 | 33.293 | 4,755 |
| 2026-01-22 | 33.020 | 33.559 | 32.780 | 33.310 | 33.310 | 6,069 |
| 2026-01-21 | 32.303 | 32.520 | 31.280 | 31.340 | 31.340 | 1,646 |
| 2026-01-20 | 30.990 | 31.280 | 30.312 | 30.730 | 30.730 | 15,479 |
| 2026-01-19 | 32.240 | 32.240 | 32.240 | 32.240 | 32.240 | 0 |
| 2026-01-16 | 33.020 | 33.123 | 31.921 | 32.240 | 32.240 | 3,613 |
| 2026-01-15 | 32.600 | 33.609 | 32.244 | 32.840 | 32.840 | 8,234 |
| 2026-01-14 | 31.270 | 31.270 | 31.270 | 31.270 | 31.270 | 17,227 |
| 2026-01-13 | 31.140 | 32.071 | 31.140 | 31.270 | 31.270 | 12,444 |
| 2026-01-12 | 30.200 | 31.895 | 29.750 | 31.895 | 31.895 | 12,826 |
| 2026-01-09 | 28.930 | 29.275 | 28.520 | 29.150 | 29.150 | 2,507 |
| 2026-01-08 | 28.430 | 28.901 | 27.670 | 28.680 | 28.680 | 23,654 |
| 2026-01-07 | 26.950 | 27.220 | 26.800 | 27.050 | 27.050 | 17,371 |
| 2026-01-06 | 27.350 | 27.541 | 27.234 | 27.318 | 27.318 | 1,581 |
| 2026-01-05 | 27.100 | 27.261 | 26.550 | 26.700 | 26.700 | 3,104 |
| 2026-01-02 | 25.600 | 26.480 | 25.590 | 26.060 | 26.060 | 5,852 |
| 2025-12-31 | 24.600 | 24.720 | 24.500 | 24.640 | 24.640 | 887 |
| 2025-12-30 | 24.610 | 24.750 | 24.460 | 24.465 | 24.465 | 5,163 |
| 2025-12-29 | 24.790 | 24.790 | 24.170 | 24.430 | 24.430 | 4,977 |
| 2025-12-24 | 24.690 | 24.820 | 24.580 | 24.770 | 24.770 | 538 |
| 2025-12-23 | 24.890 | 24.890 | 24.527 | 24.750 | 24.750 | 5,303 |
| 2025-12-22 | 24.870 | 25.145 | 24.790 | 24.920 | 24.920 | 698 |
| 2025-12-19 | 24.790 | 24.980 | 24.690 | 24.860 | 24.860 | 1,618 |
| 2025-12-18 | 24.910 | 24.970 | 24.680 | 24.840 | 24.840 | 1,510 |
| 2025-12-17 | 24.660 | 24.790 | 24.380 | 24.430 | 24.430 | 1,451 |
| 2025-12-16 | 24.230 | 24.490 | 24.180 | 24.360 | 24.360 | 569 |
| 2025-12-15 | 24.800 | 24.830 | 24.330 | 24.650 | 24.650 | 1,794 |
| 2025-12-12 | 25.045 | 25.070 | 24.450 | 24.717 | 24.717 | 1,312 |
| 2025-12-11 | 24.920 | 25.000 | 24.580 | 24.930 | 24.930 | 6,008 |
| 2025-12-10 | 25.030 | 25.360 | 24.990 | 25.310 | 25.310 | 573 |
| 2025-12-09 | 25.200 | 25.200 | 24.870 | 25.000 | 25.000 | 5,096 |
| 2025-12-08 | 26.270 | 26.270 | 25.890 | 25.950 | 25.950 | 1,488 |
| 2025-12-05 | 25.850 | 26.030 | 25.790 | 25.860 | 25.860 | 914 |
| 2025-12-04 | 26.070 | 26.070 | 25.695 | 25.759 | 25.759 | 6,175 |
| 2025-12-03 | 25.300 | 25.520 | 25.085 | 25.150 | 25.150 | 18,633 |
| 2025-12-02 | 25.990 | 26.050 | 25.690 | 25.770 | 25.770 | 2,590 |
← NewerPage 4 of 4 · 228 trading days
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.