Bilibili Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.950	32.820	31.950	32.360	32.360	625
2025-10-31	32.240	32.610	32.240	32.610	32.610	11
2025-10-30	33.070	33.070	32.350	32.700	32.700	2,863
2025-10-29	34.340	34.660	34.200	34.380	34.380	2,275
2025-10-28	33.070	33.810	32.930	33.810	33.810	25,703
2025-10-27	32.990	32.990	31.770	32.010	32.010	2,321
2025-10-24	31.500	32.030	31.500	31.770	31.770	6,518
2025-10-23	30.870	31.110	30.580	31.110	31.110	6,005
2025-10-22	30.840	31.380	30.800	30.800	30.800	247

← NewerPage 5 of 5 · 249 trading days

Stock splits

No stock splits on record.

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.