Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.500	21.740	21.480	21.740	21.740	8
2026-04-29	21.570	21.700	21.500	21.500	21.500	1,021
2026-04-28	21.400	21.400	21.240	21.260	21.260	123
2026-04-27	21.600	21.870	21.600	21.660	21.660	200
2026-04-24	22.400	22.440	22.180	22.300	22.300	17
2026-04-23	22.750	22.750	22.030	22.280	22.280	155
2026-04-22	22.770	22.770	22.500	22.520	22.520	662
2026-04-20	25.450	25.450	24.870	24.940	24.940	970
2026-04-17	25.240	25.240	25.200	25.200	25.200	402
2026-04-16	25.600	25.600	25.320	25.320	25.320	131
2026-04-15	25.020	25.020	24.840	25.020	25.020	30
2026-04-14	25.100	25.120	25.100	25.120	25.120	4,300
2026-04-13	24.330	24.540	24.330	24.540	24.540	36
2026-04-10	23.920	24.020	23.660	23.660	23.660	179
2026-04-09	23.920	23.920	23.920	23.920	23.920	120
2026-04-08	24.880	24.880	24.880	24.880	24.880	3
2026-04-07	23.580	23.580	23.580	23.580	23.580	12
2026-04-06	23.870	23.900	23.780	23.840	23.840	25
2026-04-02	23.600	23.600	23.560	23.560	23.560	3,330
2026-04-01	23.780	23.780	23.600	23.600	23.600	290
2026-03-31	22.450	23.460	22.450	23.460	23.460	49
2026-03-30	23.240	23.240	22.700	22.700	22.700	32
2026-03-27	23.400	23.520	23.340	23.340	23.340	1,118
2026-03-26	24.000	24.000	23.870	23.870	23.870	1,101
2026-03-25	24.980	24.980	24.780	24.780	24.780	1,083
2026-03-24	25.000	25.000	24.580	24.580	24.580	1,148
2026-03-23	25.500	25.500	25.500	25.500	25.500	268
2026-03-20	25.630	25.630	25.500	25.500	25.500	556
2026-03-19	26.150	26.300	26.150	26.180	26.180	103
2026-03-18	27.330	27.330	26.690	26.690	26.690	510
2026-03-17	27.270	27.680	27.060	27.680	27.680	74
2026-03-16	27.180	27.220	27.000	27.000	27.000	90
2026-03-13	26.280	26.770	26.280	26.610	26.610	479
2026-03-12	25.920	26.130	25.920	26.070	26.070	142
2026-03-11	27.940	27.940	26.100	26.240	26.240	1,567
2026-03-10	27.100	27.930	27.100	27.660	27.660	1,389
2026-03-09	25.570	25.670	25.570	25.670	25.670	462
2026-03-06	27.120	27.270	25.880	25.880	25.880	5,165
2026-03-05	28.420	30.480	26.200	30.480	30.480	1,531
2026-03-04	28.450	28.860	28.250	28.800	28.800	47
2026-03-03	28.080	28.160	28.080	28.160	28.160	324
2026-03-02	28.620	28.620	28.140	28.140	28.140	878
2026-02-27	28.830	28.890	28.510	28.680	28.680	324
2026-02-26	29.010	29.360	28.650	29.050	29.050	700
2026-02-25	29.880	30.030	29.880	29.940	29.940	4,577
2026-02-24	31.380	31.380	30.080	30.540	30.540	1,728
2026-02-23	31.200	31.200	30.660	30.750	30.750	2,717
2026-02-20	32.970	32.970	30.880	31.260	31.260	812
2026-02-19	32.640	32.640	32.640	32.640	32.640	0
2026-02-18	31.830	32.640	31.830	32.640	32.640	303
2026-02-13	31.540	32.200	31.540	31.830	31.830	5,556
2026-02-12	31.280	31.540	31.140	31.540	31.540	2,218
2026-02-11	34.410	34.410	32.720	32.720	32.720	5,026
2026-02-10	31.900	32.200	31.900	32.070	32.070	20,100
2026-02-09	31.890	31.900	31.710	31.800	31.800	90,403
2026-02-06	32.550	32.640	32.190	32.640	32.640	391
2026-02-05	32.280	32.280	31.880	31.880	31.880	13,687
2026-02-04	32.000	32.000	30.880	31.350	31.350	1,305
2026-02-03	34.080	34.080	32.880	33.180	33.180	1,687
2026-02-02	35.000	35.480	35.000	35.000	35.000	67

← NewerPage 3 of 5 · 249 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.