Bilibili Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.940 | 13.980 | 13.560 | 13.660 | 13.660 | 1,815 |
| 2026-10-20 | 14.140 | 14.140 | 14.000 | 14.020 | 14.020 | 85 |
| 2026-10-19 | 14.220 | 14.390 | 14.180 | 14.200 | 14.200 | 41 |
| 2026-10-16 | 14.580 | 14.580 | 14.200 | 14.210 | 14.210 | 32 |
| 2026-10-15 | 14.410 | 14.540 | 14.410 | 14.530 | 14.530 | 96 |
| 2026-10-14 | 14.520 | 14.520 | 14.300 | 14.320 | 14.320 | 186 |
| 2026-10-13 | 15.480 | 15.480 | 15.020 | 15.020 | 15.020 | 130 |
| 2026-10-09 | 15.530 | 15.530 | 15.500 | 15.500 | 15.500 | 434 |
| 2026-10-08 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 34 |
| 2026-10-07 | 14.890 | 14.990 | 14.830 | 14.990 | 14.990 | 220 |
| 2026-10-06 | 14.300 | 14.920 | 14.300 | 14.920 | 14.920 | 429 |
| 2026-10-05 | 14.900 | 14.900 | 14.740 | 14.760 | 14.760 | 371 |
| 2026-10-02 | 15.200 | 15.280 | 14.980 | 15.180 | 15.180 | 133 |
| 2026-10-01 | 15.640 | 15.640 | 15.640 | 15.640 | 15.640 | 31 |
| 2026-09-30 | 15.640 | 15.640 | 15.640 | 15.640 | 15.640 | 5 |
| 2026-09-29 | 15.840 | 15.840 | 15.460 | 15.520 | 15.520 | 407 |
| 2026-09-28 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 394 |
| 2026-09-25 | 15.540 | 15.540 | 15.400 | 15.400 | 15.400 | 117 |
| 2026-09-24 | 15.520 | 15.520 | 15.200 | 15.340 | 15.340 | 147 |
| 2026-09-23 | 15.600 | 15.600 | 15.480 | 15.510 | 15.510 | 99 |
| 2026-09-22 | 15.560 | 15.760 | 15.540 | 15.540 | 15.540 | 102 |
| 2026-09-21 | 15.400 | 15.580 | 15.320 | 15.560 | 15.560 | 443 |
| 2026-09-18 | 15.260 | 15.570 | 15.260 | 15.400 | 15.400 | 185 |
| 2026-09-17 | 15.010 | 15.220 | 14.880 | 14.880 | 14.880 | 567 |
| 2026-09-16 | 15.720 | 15.740 | 15.010 | 15.010 | 15.010 | 1,283 |
| 2026-09-15 | 15.960 | 16.040 | 15.800 | 15.880 | 15.880 | 37 |
| 2026-09-14 | 15.640 | 16.380 | 15.640 | 16.200 | 16.200 | 269 |
| 2026-09-11 | 16.080 | 16.080 | 15.800 | 15.960 | 15.960 | 161 |
| 2026-09-10 | 15.960 | 16.000 | 15.800 | 15.920 | 15.920 | 116 |
| 2026-09-09 | 16.460 | 16.460 | 16.290 | 16.290 | 16.290 | 71 |
| 2026-09-08 | 16.990 | 16.990 | 16.000 | 16.460 | 16.460 | 1,277 |
| 2026-09-04 | 15.480 | 16.450 | 15.070 | 15.070 | 15.070 | 251 |
| 2026-09-03 | 15.910 | 15.910 | 15.540 | 15.780 | 15.780 | 774 |
| 2026-09-02 | 16.470 | 16.470 | 15.750 | 15.900 | 15.900 | 1,731 |
| 2026-09-01 | 16.860 | 16.860 | 16.300 | 16.300 | 16.300 | 2,771 |
| 2026-08-31 | 17.500 | 17.500 | 16.860 | 16.860 | 16.860 | 1,677 |
| 2026-08-28 | 17.540 | 17.540 | 17.260 | 17.320 | 17.320 | 508 |
| 2026-08-27 | 16.670 | 17.360 | 16.500 | 17.240 | 17.240 | 196 |
| 2026-08-26 | 17.000 | 17.000 | 16.620 | 16.620 | 16.620 | 145 |
| 2026-08-25 | 17.220 | 17.240 | 17.130 | 17.140 | 17.140 | 1,935 |
| 2026-08-24 | 17.720 | 17.720 | 17.000 | 17.120 | 17.120 | 40 |
| 2026-08-21 | 17.050 | 17.720 | 17.050 | 17.720 | 17.720 | 138 |
| 2026-08-20 | 17.900 | 17.900 | 17.140 | 17.400 | 17.400 | 112 |
| 2026-08-19 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 55 |
| 2026-08-18 | 17.670 | 17.760 | 17.670 | 17.760 | 17.760 | 36 |
| 2026-08-17 | 17.960 | 17.970 | 17.840 | 17.940 | 17.940 | 75 |
| 2026-08-14 | 18.220 | 18.220 | 18.160 | 18.200 | 18.200 | 2,008 |
| 2026-08-13 | 17.770 | 17.810 | 17.600 | 17.720 | 17.720 | 100 |
| 2026-08-12 | 18.230 | 18.280 | 17.920 | 18.280 | 18.280 | 164 |
| 2026-08-11 | 18.610 | 18.840 | 18.610 | 18.780 | 18.780 | 188 |
| 2026-08-10 | 19.100 | 19.450 | 19.100 | 19.450 | 19.450 | 100 |
| 2026-08-07 | 19.080 | 19.120 | 18.770 | 19.080 | 19.080 | 174 |
| 2026-08-06 | 20.000 | 20.000 | 19.040 | 19.080 | 19.080 | 51 |
| 2026-08-05 | 19.040 | 19.160 | 19.040 | 19.160 | 19.160 | 25 |
| 2026-08-04 | 19.300 | 19.420 | 19.300 | 19.420 | 19.420 | 308 |
| 2026-08-03 | 19.500 | 19.760 | 19.500 | 19.760 | 19.760 | 362 |
| 2026-07-31 | 19.180 | 19.220 | 19.180 | 19.220 | 19.220 | 3 |
| 2026-07-30 | 18.720 | 19.080 | 18.660 | 19.080 | 19.080 | 8,028 |
| 2026-07-29 | 19.000 | 19.160 | 18.980 | 18.980 | 18.980 | 147 |
| 2026-07-28 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 1 |
Page 1 of 5 · 249 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.