Bilibili Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	20.000	20.180	19.780	20.180	20.180	207
2025-05-14	20.370	20.480	20.340	20.360	20.360	177
2025-05-13	20.800	20.800	20.680	20.680	20.680	1,678
2025-05-12	21.100	21.580	21.050	21.560	21.560	572
2025-05-09	19.940	19.940	19.700	19.700	19.700	212
2025-05-08	19.950	20.240	19.950	20.240	20.240	120
2025-05-07	20.560	20.560	20.210	20.210	20.210	375
2025-05-06	21.100	21.270	21.100	21.270	21.270	195
2025-05-05	20.780	20.780	20.780	20.780	20.780	10
2025-05-02	20.370	20.680	20.300	20.620	20.620	368
2025-04-30	19.820	19.820	19.820	19.820	19.820	0
2025-04-29	19.820	19.820	19.820	19.820	19.820	1
2025-04-28	19.560	19.560	19.560	19.560	19.560	125
2025-04-25	19.650	19.720	19.610	19.610	19.610	9,327
2025-04-24	19.840	19.840	19.410	19.730	19.730	13
2025-04-23	19.460	20.000	19.460	19.640	19.640	731
2025-04-22	19.100	19.550	19.100	19.160	19.160	1,677
2025-04-17	19.500	19.500	18.820	18.940	18.940	202
2025-04-16	19.550	19.660	18.650	18.650	18.650	6,899
2025-04-15	20.110	20.110	19.600	19.820	19.820	1,352
2025-04-14	20.370	20.400	20.200	20.200	20.200	6,841
2025-04-11	19.550	19.650	19.360	19.620	19.620	133
2025-04-10	18.960	19.420	18.750	19.060	19.060	5,303
2025-04-09	18.700	19.100	18.400	18.570	18.570	15,165
2025-04-08	18.770	18.780	17.320	17.320	17.320	2,359
2025-04-07	18.860	19.550	18.000	18.770	18.770	52,549
2025-04-04	20.370	20.370	18.600	19.170	19.170	18,233
2025-04-03	21.220	21.620	20.800	21.620	21.620	126
2025-04-02	21.780	22.100	21.780	22.100	22.100	124
2025-04-01	21.800	21.800	21.380	21.380	21.380	2,001
2025-03-31	21.900	21.960	21.500	21.770	21.770	4,377
2025-03-28	23.160	23.160	22.110	22.110	22.110	217
2025-03-27	23.020	23.400	22.780	23.160	23.160	11,412
2025-03-26	21.950	22.360	21.950	22.180	22.180	2,963
2025-03-25	22.310	22.310	21.940	21.980	21.980	862
2025-03-24	22.980	22.980	22.620	22.810	22.810	87
2025-03-21	22.830	22.830	22.640	22.820	22.820	5,034
2025-03-20	23.140	23.140	22.800	22.960	22.960	1,245
2025-03-19	24.320	24.360	24.000	24.000	24.000	1,704
2025-03-18	25.610	25.610	24.530	24.530	24.530	234
2025-03-17	24.630	25.700	24.480	25.620	25.620	25,746
2025-03-14	24.860	25.000	24.380	24.380	24.380	654
2025-03-13	24.380	24.480	23.990	24.480	24.480	1,446
2025-03-12	25.850	25.850	24.470	24.660	24.660	8,189
2025-03-11	27.150	27.240	26.150	26.320	26.320	14,992
2025-03-10	27.780	27.780	25.350	25.350	25.350	5,113
2025-03-07	26.340	27.920	26.340	27.910	27.910	10,114
2025-03-06	25.800	26.460	25.450	25.500	25.500	2,445
2025-03-05	24.980	25.620	24.920	25.440	25.440	2,531
2025-02-28	23.900	23.900	23.500	23.780	23.780	3,304
2025-02-27	24.300	24.600	23.680	24.140	24.140	9,244
2025-02-26	25.550	25.820	24.230	24.600	24.600	62,302
2025-02-25	24.980	24.980	24.240	24.440	24.440	30,612
2025-02-24	25.940	25.940	22.990	23.800	23.800	15,808
2025-02-21	26.800	28.100	26.230	26.230	26.230	5,778
2025-02-20	25.000	27.340	24.480	25.220	25.220	214,029
2025-02-19	23.560	23.900	23.030	23.150	23.150	23,844
2025-02-18	24.340	24.600	22.670	23.610	23.610	32,195
2025-02-17	24.970	24.970	24.190	24.320	24.320	883
2025-02-14	25.210	25.990	24.600	24.960	24.960	5,693

← NewerPage 7 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.