Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.210 | 25.990 | 24.600 | 24.960 | 24.960 | 5,693 |
| 2025-02-13 | 21.560 | 23.080 | 21.560 | 22.840 | 22.840 | 13,857 |
| 2025-02-12 | 20.680 | 21.720 | 20.680 | 21.560 | 21.560 | 12,734 |
| 2025-02-11 | 20.550 | 20.550 | 20.210 | 20.400 | 20.400 | 1,801 |
| 2025-02-10 | 22.000 | 22.060 | 20.780 | 21.240 | 21.240 | 2,882 |
| 2025-02-07 | 21.520 | 21.920 | 21.400 | 21.920 | 21.920 | 52,726 |
| 2025-02-06 | 21.000 | 21.180 | 20.650 | 20.650 | 20.650 | 23,910 |
| 2025-02-05 | 20.720 | 20.720 | 20.220 | 20.250 | 20.250 | 4,270 |
| 2025-02-04 | 20.330 | 20.660 | 19.950 | 19.950 | 19.950 | 1,332 |
| 2025-02-03 | 19.120 | 20.100 | 18.880 | 19.400 | 19.400 | 644 |
| 2025-01-31 | 20.580 | 20.640 | 19.450 | 19.450 | 19.450 | 2,677 |
| 2025-01-30 | 20.640 | 20.870 | 20.640 | 20.700 | 20.700 | 1,928 |
| 2025-01-29 | 20.330 | 20.580 | 19.500 | 19.500 | 19.500 | 267 |
| 2025-01-28 | 19.800 | 20.040 | 19.590 | 20.040 | 20.040 | 42 |
| 2025-01-27 | 20.160 | 20.160 | 19.960 | 20.000 | 20.000 | 250 |
| 2025-01-24 | 19.320 | 20.020 | 19.200 | 20.020 | 20.020 | 5,950 |
| 2025-01-23 | 19.440 | 19.440 | 19.320 | 19.320 | 19.320 | 2,571 |
| 2025-01-22 | 20.330 | 20.330 | 19.400 | 19.440 | 19.440 | 3,726 |
| 2025-01-21 | 20.560 | 20.680 | 20.500 | 20.660 | 20.660 | 232 |
| 2025-01-20 | 21.410 | 21.440 | 20.890 | 20.890 | 20.890 | 190 |
| 2025-01-17 | 20.770 | 21.740 | 20.770 | 21.250 | 21.250 | 763 |
| 2025-01-16 | 20.760 | 20.760 | 20.420 | 20.660 | 20.660 | 290 |
| 2025-01-15 | 20.220 | 20.380 | 20.180 | 20.340 | 20.340 | 159 |
| 2025-01-14 | 20.240 | 20.470 | 20.170 | 20.170 | 20.170 | 270 |
| 2025-01-13 | 19.410 | 19.560 | 19.410 | 19.560 | 19.560 | 102 |
| 2025-01-10 | 20.000 | 20.000 | 19.440 | 19.450 | 19.450 | 1,553 |
| 2025-01-09 | 20.850 | 20.850 | 20.220 | 20.670 | 20.670 | 231 |
| 2025-01-08 | 20.680 | 20.790 | 20.600 | 20.700 | 20.700 | 13,654 |
| 2025-01-07 | 20.860 | 21.300 | 20.660 | 21.300 | 21.300 | 238 |
| 2025-01-06 | 22.070 | 22.070 | 20.560 | 20.860 | 20.860 | 1,225 |
| 2025-01-03 | 21.340 | 21.340 | 20.740 | 21.220 | 21.220 | 4,031 |
| 2025-01-02 | 22.050 | 22.050 | 20.910 | 21.110 | 21.110 | 4,796 |
| 2024-12-30 | 23.000 | 23.000 | 22.720 | 22.720 | 22.720 | 1,086 |
| 2024-12-27 | 24.950 | 24.950 | 23.180 | 23.180 | 23.180 | 2,252 |
| 2024-12-26 | 23.900 | 24.120 | 23.900 | 24.020 | 24.020 | 1,695 |
| 2024-12-23 | 23.650 | 23.900 | 23.440 | 23.900 | 23.900 | 889 |
| 2024-12-20 | 23.930 | 24.030 | 23.860 | 23.860 | 23.860 | 169 |
| 2024-12-19 | 24.380 | 24.380 | 24.080 | 24.220 | 24.220 | 328 |
| 2024-12-18 | 24.400 | 24.530 | 24.360 | 24.530 | 24.530 | 415 |
| 2024-12-17 | 24.200 | 24.960 | 24.200 | 24.560 | 24.560 | 6,765 |
| 2024-12-16 | 23.660 | 23.660 | 23.320 | 23.420 | 23.420 | 1,720 |
| 2024-12-13 | 23.700 | 23.920 | 23.680 | 23.920 | 23.920 | 13,494 |
| 2024-12-12 | 23.820 | 24.340 | 23.820 | 24.340 | 24.340 | 251 |
| 2024-12-11 | 24.360 | 24.360 | 24.000 | 24.100 | 24.100 | 4,249 |
| 2024-12-10 | 26.000 | 26.000 | 24.900 | 24.900 | 24.900 | 1,160 |
| 2024-12-09 | 25.950 | 28.600 | 24.290 | 28.020 | 28.020 | 16,593 |
| 2024-12-06 | 23.180 | 23.420 | 23.160 | 23.160 | 23.160 | 13,030 |
| 2024-12-05 | 23.120 | 23.120 | 23.080 | 23.100 | 23.100 | 155 |
| 2024-12-04 | 23.530 | 23.530 | 22.800 | 23.120 | 23.120 | 2,702 |
| 2024-12-03 | 24.320 | 24.320 | 22.800 | 23.290 | 23.290 | 3,834 |
| 2024-12-02 | 23.880 | 24.790 | 23.880 | 24.130 | 24.130 | 3,441 |
| 2024-11-29 | 23.300 | 23.600 | 22.860 | 23.070 | 23.070 | 12,333 |
| 2024-11-28 | 22.000 | 23.290 | 22.000 | 22.700 | 22.700 | 1,234 |
| 2024-11-27 | 21.900 | 23.300 | 21.860 | 23.300 | 23.300 | 15,735 |
| 2024-11-26 | 21.420 | 21.420 | 20.940 | 21.370 | 21.370 | 2,022 |
| 2024-11-25 | 21.250 | 21.520 | 21.250 | 21.300 | 21.300 | 711 |
| 2024-11-22 | 21.320 | 21.340 | 21.100 | 21.250 | 21.250 | 1,527 |
| 2024-11-21 | 21.800 | 22.400 | 21.720 | 21.870 | 21.870 | 3,048 |
| 2024-11-19 | 21.680 | 21.680 | 21.240 | 21.320 | 21.320 | 1,107 |
| 2024-11-18 | 21.330 | 22.040 | 21.330 | 22.040 | 22.040 | 2,061 |
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.