Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	24.840	24.840	24.550	24.820	24.820	79
2025-08-07	25.000	25.000	24.840	24.840	24.840	1,680
2025-08-06	25.480	25.530	25.150	25.500	25.500	5,528
2025-08-05	25.480	25.480	25.360	25.480	25.480	809
2025-08-04	23.660	24.980	23.660	24.680	24.680	101
2025-08-01	23.980	24.210	23.980	24.150	24.150	295
2025-07-31	25.770	25.840	25.560	25.560	25.560	982
2025-07-30	25.260	25.580	24.780	24.960	24.960	481
2025-07-29	25.250	25.250	24.980	24.980	24.980	816
2025-07-28	25.680	26.010	25.230	25.290	25.290	9,803
2025-07-25	25.890	25.890	25.650	25.680	25.680	6,052
2025-07-24	26.800	26.800	26.010	26.280	26.280	787
2025-07-23	28.200	28.200	27.510	27.690	27.690	1,226
2025-07-22	28.030	28.030	27.100	27.570	27.570	1,301
2025-07-21	28.610	28.610	27.750	27.750	27.750	959
2025-07-18	27.830	28.410	27.830	28.320	28.320	11,309
2025-07-17	27.120	27.450	27.120	27.240	27.240	3,197
2025-07-16	26.640	27.060	26.520	27.060	27.060	1,631
2025-07-15	26.030	26.940	26.030	26.720	26.720	1,717
2025-07-14	24.400	25.120	24.400	25.080	25.080	170
2025-07-11	24.080	24.380	24.060	24.060	24.060	487
2025-07-10	24.360	24.360	24.000	24.220	24.220	312
2025-07-09	24.540	24.540	24.540	24.540	24.540	0
2025-07-08	24.800	24.860	24.540	24.540	24.540	589
2025-07-07	23.990	24.740	23.980	24.740	24.740	2,543
2025-07-04	22.820	22.970	22.630	22.630	22.630	1,123
2025-07-03	22.740	22.760	22.500	22.760	22.760	3,125
2025-07-02	22.880	22.880	22.350	22.350	22.350	161
2025-07-01	23.230	23.260	23.200	23.240	23.240	26
2025-06-30	23.620	23.620	23.100	23.100	23.100	9
2025-06-27	23.140	23.380	23.140	23.380	23.380	424
2025-06-26	22.850	22.850	22.760	22.760	22.760	100
2025-06-25	23.030	23.500	22.940	22.960	22.960	1,571
2025-06-24	22.500	22.850	22.500	22.800	22.800	267
2025-06-23	21.950	22.060	21.950	22.060	22.060	2
2025-06-20	22.450	22.450	21.840	21.840	21.840	953
2025-06-18	22.260	22.260	22.170	22.240	22.240	420
2025-06-17	22.670	22.670	22.580	22.620	22.620	43
2025-06-16	22.770	23.320	22.770	23.260	23.260	740
2025-06-13	22.500	22.500	22.280	22.280	22.280	264
2025-06-12	23.180	23.180	22.890	22.910	22.910	60
2025-06-11	23.310	23.500	23.050	23.160	23.160	3,412
2025-06-10	21.540	21.540	21.430	21.430	21.430	1,952
2025-06-09	21.340	21.700	21.340	21.700	21.700	401
2025-06-06	20.580	20.630	20.580	20.630	20.630	2,735
2025-06-05	20.640	20.640	20.590	20.590	20.590	202
2025-06-04	20.520	20.770	20.510	20.510	20.510	5,594
2025-06-03	20.400	20.400	20.160	20.360	20.360	3,949
2025-06-02	20.890	20.890	20.700	20.820	20.820	206
2025-05-30	21.220	21.220	20.600	20.920	20.920	8,922
2025-05-29	21.900	21.900	21.600	21.600	21.600	160
2025-05-28	22.040	22.040	21.750	21.780	21.780	200
2025-05-27	21.840	22.120	21.840	21.880	21.880	758
2025-05-26	21.100	21.850	21.100	21.850	21.850	149
2025-05-23	20.820	21.540	20.820	21.540	21.540	6,207
2025-05-22	20.540	20.540	20.540	20.540	20.540	1
2025-05-21	20.580	21.220	20.360	20.540	20.540	509
2025-05-20	21.220	21.440	20.500	20.700	20.700	17,331
2025-05-19	20.480	20.520	20.330	20.340	20.340	7,187
2025-05-16	21.220	21.720	21.100	21.420	21.420	3,313

← NewerPage 6 of 21 · 1,237 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.