Bilibili Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	117.90	117.90	113.20	114.90	114.90	2,704,312
2023-11-15	116.00	116.40	113.90	115.90	115.90	2,925,970
2023-11-14	112.70	112.90	110.40	111.20	111.20	2,053,006
2023-11-13	111.00	113.50	108.00	112.70	112.70	2,352,966
2023-11-10	111.80	112.00	108.70	109.30	109.30	3,062,200
2023-11-09	113.70	116.30	113.30	114.80	114.80	1,985,231
2023-11-08	112.80	115.20	112.20	113.60	113.60	4,506,000
2023-11-07	114.70	117.50	114.10	116.00	116.00	2,986,858
2023-11-06	116.00	119.80	114.20	119.00	119.00	5,080,636
2023-11-03	107.40	113.60	107.00	113.30	113.30	3,857,920
2023-11-02	103.10	107.50	103.10	105.40	105.40	1,936,820
2023-11-01	106.00	106.50	101.30	102.30	102.30	2,528,720
2023-10-31	108.60	108.60	105.70	105.90	105.90	2,014,737
2023-10-30	104.80	108.50	104.70	108.10	108.10	2,243,780
2023-10-27	103.20	107.00	102.10	106.60	106.60	2,572,807
2023-10-26	101.40	103.90	100.60	102.10	102.10	2,192,492
2023-10-25	105.60	106.90	102.20	103.40	103.40	3,903,019
2023-10-24	98.150	100.00	95.650	98.400	98.400	2,023,151
2023-10-20	98.950	100.30	98.000	98.100	98.100	1,822,260
2023-10-19	101.20	101.50	98.950	99.000	99.000	3,507,830
2023-10-18	105.40	106.60	103.40	104.70	104.70	1,654,352
2023-10-17	106.30	106.40	104.50	105.60	105.60	1,339,319
2023-10-16	107.90	108.00	103.60	104.60	104.60	2,162,624
2023-10-13	110.40	111.20	107.60	108.00	108.00	2,497,880
2023-10-12	114.70	116.00	114.30	115.30	115.30	2,759,340
2023-10-11	112.20	113.20	110.10	111.80	111.80	3,891,885
2023-10-10	104.70	109.20	104.70	106.20	106.20	1,811,320
2023-10-09	103.00	106.60	102.60	104.70	104.70	1,125,615
2023-10-06	102.50	105.80	102.50	105.00	105.00	764,340
2023-10-05	103.60	105.30	102.10	102.50	102.50	1,124,734
2023-10-04	105.40	106.40	102.60	103.70	103.70	1,533,624
2023-10-03	106.80	106.80	103.00	104.50	104.50	1,445,370
2023-09-29	104.00	109.30	104.00	108.30	108.30	1,420,049
2023-09-28	106.00	107.00	102.70	103.40	103.40	1,937,344
2023-09-27	104.70	107.40	104.70	105.30	105.30	1,668,795
2023-09-26	104.00	104.80	102.60	103.40	103.40	1,363,730
2023-09-25	105.80	106.80	103.60	104.10	104.10	1,882,110
2023-09-22	100.90	107.40	100.90	107.30	107.30	2,624,552
2023-09-21	104.50	104.60	101.50	102.40	102.40	2,013,979
2023-09-20	107.00	107.00	104.70	105.30	105.30	1,435,827
2023-09-19	107.20	107.40	105.30	106.90	106.90	1,612,460
2023-09-18	109.20	109.20	106.10	106.10	106.10	1,697,380
2023-09-15	109.70	112.40	107.40	109.30	109.30	2,264,806
2023-09-14	108.90	109.80	107.30	108.80	108.80	1,708,148
2023-09-13	110.00	110.80	107.70	108.70	108.70	1,635,640
2023-09-12	111.20	111.20	108.40	110.00	110.00	2,605,199
2023-09-11	107.20	112.20	106.00	111.50	111.50	6,869,821
2023-09-07	119.70	120.00	116.50	116.50	116.50	1,877,372
2023-09-06	118.00	120.30	115.60	119.40	119.40	2,246,296
2023-09-05	121.70	122.00	118.40	119.00	119.00	2,141,971
2023-09-04	120.80	123.40	120.00	122.90	122.90	3,274,409
2023-08-31	120.80	122.50	116.20	117.30	117.30	3,834,611
2023-08-30	123.80	125.00	120.00	120.80	120.80	4,461,931
2023-08-29	116.60	120.60	114.40	119.90	119.90	4,400,080
2023-08-28	121.30	122.00	113.60	114.50	114.50	4,614,818
2023-08-25	118.20	118.20	114.80	115.90	115.90	3,627,594
2023-08-24	117.90	121.70	117.00	120.30	120.30	3,824,048
2023-08-23	115.60	118.50	113.50	116.70	116.70	3,184,874
2023-08-22	116.10	120.90	113.30	118.90	118.90	3,641,160
2023-08-21	113.60	117.00	112.60	113.40	113.40	4,534,568

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.