Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	36.760	38.000	35.580	35.960	35.960	1,090
2026-01-29	37.170	37.170	36.400	37.170	37.170	391
2026-01-28	36.990	37.440	36.990	37.440	37.440	1,606
2026-01-27	36.350	36.940	35.900	36.120	36.120	521
2026-01-26	35.190	35.280	35.190	35.280	35.280	366
2026-01-23	34.880	35.190	34.880	35.190	35.190	1,514
2026-01-22	32.810	35.520	32.810	35.130	35.130	3,555
2026-01-21	33.840	34.870	33.480	33.480	33.480	48
2026-01-20	33.840	33.900	32.700	32.700	32.700	519
2026-01-19	34.590	35.410	31.830	34.630	34.630	237
2026-01-16	35.550	35.550	34.590	35.040	35.040	921
2026-01-15	35.730	35.940	34.920	35.760	35.760	38
2026-01-14	35.000	36.240	35.000	35.730	35.730	4,326
2026-01-13	33.690	33.900	33.430	33.660	33.660	1,255
2026-01-12	32.400	34.280	32.370	33.990	33.990	32,870
2026-01-09	30.810	30.810	30.810	30.810	30.810	230
2026-01-08	29.570	31.050	29.570	30.840	30.840	2,166
2026-01-07	29.220	29.220	28.980	28.980	28.980	16
2026-01-06	29.640	29.640	29.410	29.410	29.410	942
2026-01-05	28.840	29.730	28.770	29.730	29.730	2,587
2026-01-02	24.410	28.700	24.410	28.530	28.530	1,603
2025-12-30	26.980	27.030	26.820	27.030	27.030	289
2025-12-29	27.180	27.360	27.180	27.330	27.330	262
2025-12-26	27.630	28.020	27.390	27.660	27.660	182
2025-12-23	28.050	28.050	27.260	27.630	27.630	3,280
2025-12-22	27.600	28.100	27.600	28.050	28.050	1,776
2025-12-19	27.330	27.330	27.330	27.330	27.330	0
2025-12-18	27.150	27.510	27.150	27.330	27.330	479
2025-12-17	27.090	27.120	26.910	26.910	26.910	1,253
2025-12-16	26.580	26.580	26.520	26.550	26.550	32
2025-12-15	26.820	26.880	26.400	26.580	26.580	545
2025-12-12	26.910	26.910	26.910	26.910	26.910	40
2025-12-11	27.110	27.330	26.760	26.970	26.970	1,256
2025-12-10	27.450	27.870	27.450	27.870	27.870	612
2025-12-09	27.510	27.510	27.360	27.450	27.450	974
2025-12-08	28.330	28.330	28.020	28.120	28.120	3,206
2025-12-05	28.000	28.140	27.780	28.140	28.140	2,041
2025-12-04	27.420	27.420	27.330	27.330	27.330	201
2025-12-03	26.900	27.000	26.610	26.790	26.790	406
2025-12-02	28.050	28.050	27.500	27.500	27.500	931
2025-12-01	28.400	28.400	28.380	28.380	28.380	18
2025-11-28	28.300	28.510	28.300	28.410	28.410	274
2025-11-27	28.500	28.500	28.500	28.500	28.500	4
2025-11-26	29.220	29.220	28.170	28.500	28.500	4,273
2025-11-25	27.750	29.400	27.750	29.220	29.220	640
2025-11-24	28.460	28.700	28.250	28.320	28.320	3,186
2025-11-21	26.400	26.800	26.300	26.700	26.700	1,335
2025-11-19	28.000	28.000	27.070	27.150	27.150	1,840
2025-11-18	27.660	28.000	27.190	28.000	28.000	651
2025-11-17	27.450	28.360	27.450	28.290	28.290	1,421
2025-11-14	27.660	28.460	27.660	27.870	27.870	2,223
2025-11-13	29.400	29.460	26.770	27.480	27.480	2,708
2025-11-12	29.220	29.220	28.600	28.770	28.770	318
2025-11-11	29.070	29.070	28.460	28.620	28.620	7,707
2025-11-10	29.670	30.100	29.460	29.520	29.520	1,522
2025-11-07	30.730	30.730	29.350	29.350	29.350	458
2025-11-06	30.840	30.840	30.240	30.420	30.420	410
2025-11-05	31.030	31.030	30.300	30.300	30.300	1,008
2025-11-04	31.860	31.860	31.030	31.030	31.030	765
2025-11-03	31.950	32.820	31.950	32.360	32.360	625

← NewerPage 4 of 21 · 1,242 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.