Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.570	13.680	13.510	13.540	13.540	464
2026-10-22	13.330	13.575	13.200	13.447	13.447	4,336
2026-10-21	13.770	13.800	13.430	13.570	13.570	7,130
2026-10-20	13.930	14.040	13.900	13.970	13.970	3,790
2026-10-19	14.110	14.200	14.030	14.040	14.040	1,157
2026-10-16	14.330	14.400	14.060	14.060	14.060	15,665
2026-10-15	14.160	14.440	14.070	14.370	14.370	2,204
2026-10-14	14.660	14.690	14.140	14.141	14.141	10,948
2026-10-13	15.280	15.300	14.760	15.040	15.040	2,458
2026-10-12	15.250	15.250	14.988	15.155	15.155	6,020
2026-10-09	15.220	15.690	15.220	15.512	15.512	8,546
2026-10-08	14.830	14.980	14.633	14.725	14.725	843
2026-10-07	14.980	14.990	14.750	14.940	14.940	973
2026-10-06	14.718	14.718	14.718	14.718	14.718	4,021
2026-10-05	14.550	14.760	14.460	14.718	14.718	2,736
2026-10-02	14.620	14.620	14.320	14.470	14.470	3,776
2026-10-01	14.960	15.230	14.770	14.820	14.820	9,784
2026-09-30	15.150	15.200	14.982	15.070	15.070	2,582
2026-09-29	15.070	15.080	14.730	14.820	14.820	3,867
2026-09-28	15.150	15.360	15.150	15.228	15.228	16,779
2026-09-25	14.900	15.010	14.810	14.870	14.870	1,420
2026-09-24	15.000	15.000	15.000	15.000	15.000	2,765
2026-09-23	15.170	15.210	14.940	15.000	15.000	6,517
2026-09-22	15.210	15.650	15.170	15.250	15.250	3,464
2026-09-21	14.990	15.220	14.850	15.170	15.170	3,360
2026-09-18	14.750	15.061	14.720	14.910	14.910	9,928
2026-09-17	14.610	14.730	14.440	14.480	14.480	19,408
2026-09-16	15.100	15.230	14.945	15.030	15.030	4,121
2026-09-15	15.560	15.590	15.268	15.530	15.530	832
2026-09-14	15.440	15.900	15.330	15.810	15.810	11,296
2026-09-11	15.580	15.660	15.420	15.550	15.550	831
2026-09-10	15.610	15.620	15.360	15.490	15.490	4,403
2026-09-09	16.330	16.330	16.330	16.330	16.330	4,155
2026-09-08	15.660	16.330	15.660	16.330	16.330	23,708
2026-09-07	15.500	15.500	15.500	15.500	15.500	0
2026-09-04	15.500	15.500	15.500	15.500	15.500	13,763
2026-09-03	15.500	15.500	15.500	15.500	15.500	5,205
2026-09-02	15.540	15.630	15.401	15.500	15.500	5,629
2026-09-01	16.090	16.110	15.846	15.850	15.850	18,670
2026-08-31	16.410	16.590	16.219	16.230	16.230	4,426
2026-08-28	16.850	17.170	16.550	16.571	16.571	7,405
2026-08-27	16.200	16.200	16.200	16.200	16.200	31,646
2026-08-26	16.350	16.390	16.110	16.200	16.200	9,231
2026-08-25	16.420	16.780	16.420	16.600	16.600	5,187
2026-08-24	17.081	17.081	17.081	17.081	17.081	10,958
2026-08-21	17.231	17.250	16.910	17.081	17.081	9,484
2026-08-20	16.960	16.960	16.960	16.960	16.960	14,753
2026-08-19	16.960	16.960	16.960	16.960	16.960	2,265
2026-08-18	17.000	17.120	16.910	16.960	16.960	7,771
2026-08-17	17.420	17.450	17.130	17.180	17.180	3,218
2026-08-14	17.110	17.460	17.020	17.310	17.310	11,539
2026-08-13	17.320	17.330	16.890	16.940	16.940	5,198
2026-08-12	18.150	18.150	18.150	18.150	18.150	12,133
2026-08-11	18.330	18.450	18.030	18.150	18.150	4,599
2026-08-10	18.860	19.080	18.510	19.080	19.080	628
2026-08-07	18.630	18.630	18.630	18.630	18.630	6,136
2026-08-06	18.760	18.800	18.552	18.630	18.630	3,437
2026-08-05	19.090	19.150	18.470	18.530	18.530	1,938
2026-08-04	19.080	19.080	18.770	18.970	18.970	3,245
2026-08-03	19.020	19.470	18.900	19.400	19.400	13,897

Page 1 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.