Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.380	18.480	18.380	18.480	18.480	3
2026-07-24	17.620	17.640	17.580	17.580	17.580	46
2026-07-23	17.840	17.840	17.760	17.800	17.800	23
2026-07-22	18.320	18.320	17.940	17.960	17.960	112
2026-07-21	18.860	18.860	18.540	18.540	18.540	59
2026-07-20	18.880	19.040	18.880	19.000	19.000	16
2026-07-17	18.340	18.500	18.160	18.500	18.500	416
2026-07-16	19.160	19.460	19.140	19.460	19.460	8,384
2026-07-15	18.700	18.700	18.480	18.480	18.480	517
2026-07-14	17.670	17.920	17.640	17.640	17.640	107
2026-07-13	18.020	18.040	17.900	18.040	18.040	702
2026-07-10	18.160	18.160	18.160	18.160	18.160	17
2026-07-09	18.200	18.200	18.200	18.200	18.200	50
2026-07-08	18.520	18.580	18.520	18.580	18.580	6
2026-07-07	18.550	18.550	18.200	18.200	18.200	16
2026-07-06	18.500	18.680	18.280	18.360	18.360	861
2026-07-03	17.510	17.510	17.510	17.510	17.510	14
2026-07-02	17.880	17.940	17.880	17.940	17.940	46
2026-07-01	17.110	18.280	17.110	17.980	17.980	1,002
2026-06-30	16.000	16.000	16.000	16.000	16.000	8
2026-06-29	17.300	17.560	17.300	17.480	17.480	109
2026-06-26	16.990	17.040	16.510	17.040	17.040	9
2026-06-25	17.330	17.330	16.740	16.740	16.740	80
2026-06-24	17.270	17.450	17.270	17.360	17.360	100
2026-06-23	16.950	16.950	16.520	16.580	16.580	21
2026-06-22	17.320	17.320	17.100	17.280	17.280	27
2026-06-19	17.940	17.940	17.920	17.920	17.920	11
2026-06-18	17.840	17.880	17.780	17.780	17.780	11
2026-06-17	17.700	17.700	17.700	17.700	17.700	15
2026-06-16	17.690	17.690	17.640	17.660	17.660	9
2026-06-15	18.200	18.220	18.140	18.140	18.140	1,056
2026-06-12	18.260	18.280	18.230	18.280	18.280	10
2026-06-11	18.880	18.880	18.640	18.640	18.640	62
2026-06-10	18.990	19.260	18.880	18.880	18.880	1,078
2026-06-09	17.980	17.980	17.980	17.980	17.980	2,000
2026-06-08	17.940	17.940	17.940	17.940	17.940	0
2026-06-05	17.900	17.940	17.900	17.940	17.940	513
2026-06-03	18.230	18.280	18.040	18.200	18.200	1,492
2026-06-02	19.080	19.080	18.860	18.860	18.860	180
2026-06-01	18.360	18.620	18.360	18.480	18.480	274
2026-05-29	17.480	17.480	17.480	17.480	17.480	1
2026-05-28	17.460	17.500	17.380	17.460	17.460	418
2026-05-27	17.920	17.920	17.500	17.900	17.900	39
2026-05-26	17.380	18.760	17.380	17.920	17.920	694
2026-05-25	17.380	17.380	17.380	17.380	17.380	0
2026-05-22	17.070	17.380	17.050	17.380	17.380	1,330
2026-05-21	17.990	17.990	17.400	17.660	17.660	2,202
2026-05-20	18.600	18.640	18.380	18.380	18.380	297
2026-05-19	18.420	19.990	18.420	19.680	19.680	762
2026-05-18	19.440	19.480	19.240	19.480	19.480	2,964
2026-05-15	20.460	20.460	19.400	19.400	19.400	3,036
2026-05-14	20.720	20.770	20.370	20.450	20.450	4,512
2026-05-13	22.140	22.140	21.960	21.960	21.960	107
2026-05-12	21.010	21.010	21.010	21.010	21.010	1
2026-05-11	21.740	21.860	21.720	21.720	21.720	728
2026-05-08	21.570	21.570	21.560	21.560	21.560	510
2026-05-07	22.000	22.000	21.570	21.570	21.570	2,374
2026-05-06	20.410	22.160	20.410	22.040	22.040	2,043
2026-05-05	21.490	21.490	21.150	21.150	21.150	1,805
2026-05-04	21.070	21.520	21.070	21.490	21.490	2,162

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.