Bilibili Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 123.20 | 123.90 | 120.50 | 122.60 | 122.60 | 4,750,844 |
| 2024-05-14 | 122.60 | 124.20 | 119.90 | 120.20 | 120.20 | 8,153,907 |
| 2024-05-13 | 109.00 | 116.00 | 107.40 | 114.90 | 114.90 | 5,195,211 |
| 2024-05-10 | 112.00 | 112.00 | 106.30 | 108.30 | 108.30 | 4,512,710 |
| 2024-05-09 | 108.50 | 112.30 | 107.60 | 110.60 | 110.60 | 4,318,974 |
| 2024-05-08 | 109.10 | 111.80 | 106.80 | 108.40 | 108.40 | 4,502,025 |
| 2024-05-07 | 116.10 | 116.10 | 108.00 | 109.10 | 109.10 | 7,278,213 |
| 2024-05-06 | 113.50 | 117.60 | 110.90 | 116.10 | 116.10 | 5,809,650 |
| 2024-05-03 | 115.60 | 116.70 | 113.00 | 114.50 | 114.50 | 4,311,445 |
| 2024-05-02 | 100.60 | 109.00 | 99.400 | 107.10 | 107.10 | 4,157,652 |
| 2024-04-30 | 105.40 | 106.80 | 101.60 | 102.80 | 102.80 | 3,616,777 |
| 2024-04-29 | 104.30 | 108.80 | 103.30 | 104.20 | 104.20 | 5,781,024 |
| 2024-04-26 | 101.40 | 106.30 | 100.00 | 104.30 | 104.30 | 6,247,069 |
| 2024-04-25 | 99.350 | 104.40 | 99.200 | 100.10 | 100.10 | 7,477,368 |
| 2024-04-24 | 90.750 | 102.40 | 90.550 | 98.300 | 98.300 | 9,603,682 |
| 2024-04-23 | 90.950 | 91.450 | 88.600 | 90.350 | 90.350 | 8,327,348 |
| 2024-04-22 | 86.750 | 89.300 | 85.500 | 87.700 | 87.700 | 2,463,516 |
| 2024-04-19 | 86.200 | 86.700 | 84.700 | 85.250 | 85.250 | 2,595,396 |
| 2024-04-18 | 87.600 | 89.300 | 86.650 | 86.650 | 86.650 | 2,700,880 |
| 2024-04-17 | 87.150 | 89.500 | 87.150 | 87.800 | 87.800 | 2,346,840 |
| 2024-04-16 | 88.850 | 89.250 | 86.450 | 86.850 | 86.850 | 3,963,252 |
| 2024-04-15 | 90.550 | 92.950 | 90.200 | 91.900 | 91.900 | 3,245,742 |
| 2024-04-12 | 96.550 | 97.900 | 94.300 | 94.600 | 94.600 | 3,935,208 |
| 2024-04-11 | 92.000 | 96.350 | 91.700 | 94.750 | 94.750 | 4,138,187 |
| 2024-04-10 | 93.200 | 96.450 | 93.000 | 95.100 | 95.100 | 4,746,476 |
| 2024-04-09 | 87.350 | 90.100 | 87.350 | 89.350 | 89.350 | 2,601,239 |
| 2024-04-08 | 87.000 | 87.700 | 85.500 | 86.400 | 86.400 | 3,023,428 |
| 2024-04-05 | 87.100 | 87.100 | 84.150 | 86.200 | 86.200 | 1,566,740 |
| 2024-04-03 | 90.650 | 92.500 | 87.400 | 88.300 | 88.300 | 3,549,231 |
| 2024-04-02 | 88.300 | 91.400 | 87.750 | 90.650 | 90.650 | 7,276,275 |
| 2024-03-28 | 85.500 | 89.700 | 85.450 | 88.300 | 88.300 | 5,294,592 |
| 2024-03-27 | 83.000 | 83.400 | 80.850 | 81.750 | 81.750 | 4,557,760 |
| 2024-03-26 | 84.200 | 86.500 | 84.200 | 84.800 | 84.800 | 3,283,539 |
| 2024-03-25 | 86.950 | 88.100 | 84.950 | 85.350 | 85.350 | 3,532,721 |
| 2024-03-22 | 88.200 | 89.900 | 86.750 | 86.750 | 86.750 | 7,855,380 |
| 2024-03-21 | 97.300 | 98.450 | 94.800 | 95.700 | 95.700 | 3,161,261 |
| 2024-03-20 | 92.000 | 95.350 | 91.750 | 94.450 | 94.450 | 3,303,386 |
| 2024-03-19 | 93.300 | 93.300 | 91.050 | 92.000 | 92.000 | 2,718,519 |
| 2024-03-18 | 92.050 | 95.300 | 90.550 | 94.500 | 94.500 | 3,686,010 |
| 2024-03-15 | 91.600 | 93.400 | 91.000 | 92.900 | 92.900 | 7,894,038 |
| 2024-03-14 | 98.950 | 99.600 | 96.850 | 98.000 | 98.000 | 5,266,548 |
| 2024-03-13 | 100.00 | 104.40 | 99.600 | 101.90 | 101.90 | 4,690,996 |
| 2024-03-12 | 98.050 | 104.60 | 95.500 | 103.60 | 103.60 | 9,465,823 |
| 2024-03-11 | 87.000 | 96.250 | 87.000 | 93.100 | 93.100 | 10,295,000 |
| 2024-03-08 | 83.200 | 85.250 | 82.250 | 83.400 | 83.400 | 4,386,821 |
| 2024-03-07 | 84.500 | 86.700 | 83.900 | 85.650 | 85.650 | 5,340,366 |
| 2024-03-06 | 80.300 | 83.300 | 79.700 | 82.700 | 82.700 | 3,216,504 |
| 2024-03-05 | 80.800 | 84.600 | 80.000 | 80.300 | 80.300 | 4,125,061 |
| 2024-03-04 | 79.300 | 80.450 | 77.250 | 80.400 | 80.400 | 2,929,009 |
| 2024-03-01 | 76.600 | 79.200 | 75.600 | 78.400 | 78.400 | 2,818,655 |
| 2024-02-29 | 76.000 | 78.650 | 75.800 | 76.650 | 76.650 | 3,334,393 |
| 2024-02-28 | 80.150 | 81.800 | 77.600 | 77.750 | 77.750 | 2,333,691 |
| 2024-02-27 | 79.400 | 80.450 | 76.650 | 80.150 | 80.150 | 2,797,899 |
| 2024-02-26 | 78.800 | 80.200 | 78.000 | 78.850 | 78.850 | 3,179,046 |
| 2024-02-23 | 80.400 | 81.800 | 79.600 | 80.650 | 80.650 | 2,753,273 |
| 2024-02-22 | 81.050 | 82.650 | 78.950 | 82.450 | 82.450 | 2,691,633 |
| 2024-02-21 | 79.150 | 84.150 | 77.500 | 81.800 | 81.800 | 3,580,179 |
| 2024-02-20 | 78.600 | 79.700 | 76.800 | 79.200 | 79.200 | 2,134,023 |
| 2024-02-19 | 80.050 | 80.350 | 78.050 | 78.300 | 78.300 | 2,086,344 |
| 2024-02-16 | 78.150 | 82.150 | 77.450 | 81.850 | 81.850 | 1,616,540 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.