Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	31.260	31.740	31.260	31.380	31.380	985
2025-10-20	29.040	29.670	28.710	29.670	29.670	703
2025-10-17	29.020	29.740	29.020	29.490	29.490	5,372
2025-10-16	29.670	30.000	29.610	29.610	29.610	11,231
2025-10-15	29.400	29.580	29.220	29.280	29.280	2,858
2025-10-14	28.440	29.550	28.440	28.920	28.920	4,008
2025-10-13	29.610	30.420	29.580	29.580	29.580	1,364
2025-10-10	31.150	32.150	28.740	28.740	28.740	1,878
2025-10-09	32.150	32.520	31.430	31.500	31.500	907
2025-10-08	30.360	30.670	29.970	30.570	30.570	226
2025-10-07	30.360	30.360	29.540	29.560	29.560	91
2025-10-06	29.910	30.540	29.910	30.390	30.390	919
2025-10-03	31.050	31.050	30.300	30.510	30.510	313
2025-10-02	31.400	31.400	30.610	30.610	30.610	26,040
2025-10-01	30.170	30.170	30.000	30.000	30.000	16
2025-09-30	29.430	30.810	29.430	29.870	29.870	2,851
2025-09-29	28.590	29.010	28.590	29.010	29.010	489
2025-09-26	29.190	29.300	27.570	27.960	27.960	660
2025-09-25	28.500	29.350	28.500	29.350	29.350	801
2025-09-24	27.870	28.340	27.870	27.960	27.960	1,571
2025-09-23	27.840	27.840	27.240	27.240	27.240	588
2025-09-22	28.590	28.980	28.560	28.560	28.560	1,637
2025-09-19	29.100	29.100	28.710	28.710	28.710	211
2025-09-18	28.620	28.830	28.340	28.680	28.680	484
2025-09-17	29.430	29.770	29.310	29.310	29.310	1,864
2025-09-16	28.740	29.100	28.740	29.010	29.010	3,035
2025-09-15	28.400	29.280	28.360	28.770	28.770	1,922
2025-09-12	27.120	28.250	27.120	27.210	27.210	942
2025-09-11	26.210	26.400	25.560	26.400	26.400	1,741
2025-09-10	27.450	27.450	26.550	26.820	26.820	1,552
2025-09-09	25.500	26.420	25.500	26.240	26.240	3,984
2025-09-08	24.320	24.420	24.320	24.420	24.420	123
2025-09-05	24.040	24.040	24.040	24.040	24.040	222
2025-09-04	24.600	24.600	24.440	24.440	24.440	205
2025-09-03	24.480	24.480	24.040	24.360	24.360	2,133
2025-09-02	24.810	24.810	24.300	24.660	24.660	842
2025-09-01	25.480	25.480	25.090	25.480	25.480	6
2025-08-29	25.010	25.540	25.010	25.480	25.480	529
2025-08-28	24.090	24.350	24.090	24.240	24.240	966
2025-08-27	24.440	24.470	24.090	24.220	24.220	2,001
2025-08-26	25.010	25.010	24.670	24.670	24.670	302
2025-08-25	25.620	25.620	25.220	25.490	25.490	1,598
2025-08-22	25.800	26.280	25.800	26.010	26.010	1,304
2025-08-21	26.010	26.070	25.770	25.950	25.950	567
2025-08-20	27.330	27.330	27.330	27.330	27.330	30
2025-08-19	27.570	27.890	27.410	27.570	27.570	111
2025-08-18	27.000	27.630	27.000	27.620	27.620	1,710
2025-08-15	26.220	26.880	26.220	26.850	26.850	606
2025-08-14	25.830	25.830	25.830	25.830	25.830	128
2025-08-13	25.950	26.500	25.900	26.280	26.280	879
2025-08-12	24.540	24.660	24.540	24.630	24.630	282
2025-08-11	25.510	25.540	25.220	25.280	25.280	609

← NewerPage 5 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.