Bilibili Inc. (BVMF:B1IL34)
Brazil
· Delayed Price · Currency is BRL 28.14
+0.81 (2.96%)
At close: Dec 5, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.14 | 27.78 | 28.14 | 28.14 | 2.96% | 2,041 |
| Dec 4, 2025 | 27.42 | 27.42 | 27.33 | 27.33 | 27.33 | 2.02% | 201 |
| Dec 3, 2025 | 26.90 | 27.00 | 26.61 | 26.79 | 26.79 | -2.58% | 406 |
| Dec 2, 2025 | 28.05 | 28.05 | 27.50 | 27.50 | 27.50 | -3.10% | 931 |
| Dec 1, 2025 | 28.40 | 28.40 | 28.38 | 28.38 | 28.38 | -0.11% | 18 |
| Nov 28, 2025 | 28.30 | 28.51 | 28.30 | 28.41 | 28.41 | -0.32% | 274 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 4 |
| Nov 26, 2025 | 29.22 | 29.22 | 28.17 | 28.50 | 28.50 | -2.46% | 4,273 |
| Nov 25, 2025 | 27.75 | 29.55 | 27.75 | 29.22 | 29.22 | 3.18% | 640 |
| Nov 24, 2025 | 28.46 | 28.70 | 28.25 | 28.32 | 28.32 | 6.07% | 3,186 |
| Nov 21, 2025 | 26.40 | 26.80 | 26.30 | 26.70 | 26.70 | -1.66% | 1,335 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.07 | 27.15 | 27.15 | -3.04% | 1,840 |
| Nov 18, 2025 | 27.66 | 28.00 | 27.19 | 28.00 | 28.00 | -1.03% | 651 |
| Nov 17, 2025 | 27.45 | 28.36 | 27.45 | 28.29 | 28.29 | 1.51% | 1,421 |
| Nov 14, 2025 | 27.66 | 28.46 | 27.66 | 27.87 | 27.87 | 1.42% | 2,223 |
| Nov 13, 2025 | 29.40 | 29.46 | 26.77 | 27.48 | 27.48 | -4.48% | 2,708 |
| Nov 12, 2025 | 29.22 | 29.22 | 28.60 | 28.77 | 28.77 | 0.52% | 318 |
| Nov 11, 2025 | 29.07 | 29.07 | 28.46 | 28.62 | 28.62 | -3.05% | 7,707 |
| Nov 10, 2025 | 29.67 | 30.10 | 29.46 | 29.52 | 29.52 | 0.58% | 1,522 |
| Nov 7, 2025 | 30.73 | 30.73 | 29.35 | 29.35 | 29.35 | -3.52% | 458 |
| Nov 6, 2025 | 30.84 | 30.84 | 30.24 | 30.42 | 30.42 | 0.40% | 410 |
| Nov 5, 2025 | 30.68 | 30.68 | 30.30 | 30.30 | 30.30 | -2.35% | 1,008 |
| Nov 4, 2025 | 31.86 | 31.86 | 31.03 | 31.03 | 31.03 | -4.11% | 765 |
| Nov 3, 2025 | 31.95 | 32.82 | 31.95 | 32.36 | 32.36 | -0.77% | 625 |
| Oct 31, 2025 | 32.24 | 32.61 | 32.24 | 32.61 | 32.61 | -0.28% | 11 |
| Oct 30, 2025 | 33.07 | 33.07 | 32.35 | 32.70 | 32.70 | -4.89% | 2,863 |
| Oct 29, 2025 | 34.34 | 34.66 | 34.20 | 34.38 | 34.38 | 1.69% | 2,275 |
| Oct 28, 2025 | 33.07 | 33.81 | 32.93 | 33.81 | 33.81 | 5.62% | 25,703 |
| Oct 27, 2025 | 32.99 | 32.99 | 31.77 | 32.01 | 32.01 | 0.76% | 2,321 |
| Oct 24, 2025 | 31.50 | 32.03 | 31.50 | 31.77 | 31.77 | 2.12% | 6,518 |
| Oct 23, 2025 | 30.87 | 31.11 | 30.58 | 31.11 | 31.11 | 1.01% | 6,005 |
| Oct 22, 2025 | 30.84 | 31.38 | 30.80 | 30.80 | 30.80 | -1.85% | 201 |
| Oct 21, 2025 | 31.26 | 31.74 | 31.26 | 31.38 | 31.38 | 5.76% | 985 |
| Oct 20, 2025 | 29.04 | 29.67 | 28.71 | 29.67 | 29.67 | 0.61% | 703 |
| Oct 17, 2025 | 29.02 | 29.74 | 29.02 | 29.49 | 29.49 | -0.41% | 5,372 |
| Oct 16, 2025 | 29.67 | 30.00 | 29.61 | 29.61 | 29.61 | 1.13% | 11,231 |
| Oct 15, 2025 | 29.40 | 29.58 | 29.22 | 29.28 | 29.28 | 1.24% | 2,858 |
| Oct 14, 2025 | 28.44 | 29.55 | 28.44 | 28.92 | 28.92 | -2.23% | 4,008 |
| Oct 13, 2025 | 29.61 | 30.42 | 29.58 | 29.58 | 29.58 | 2.92% | 1,357 |
| Oct 10, 2025 | 31.15 | 32.15 | 28.74 | 28.74 | 28.74 | -8.76% | 1,878 |
| Oct 9, 2025 | 32.15 | 32.52 | 31.43 | 31.50 | 31.50 | 3.04% | 907 |
| Oct 8, 2025 | 30.36 | 30.67 | 29.97 | 30.57 | 30.57 | 3.42% | 226 |
| Oct 7, 2025 | 30.36 | 30.36 | 29.54 | 29.56 | 29.56 | -2.73% | 90 |
| Oct 6, 2025 | 29.91 | 30.54 | 29.91 | 30.39 | 30.39 | -0.39% | 919 |
| Oct 3, 2025 | 31.05 | 31.05 | 30.30 | 30.51 | 30.51 | -0.33% | 313 |
| Oct 2, 2025 | 31.40 | 31.40 | 30.61 | 30.61 | 30.61 | 2.03% | 26,040 |
| Oct 1, 2025 | 30.17 | 30.17 | 30.00 | 30.00 | 30.00 | 0.44% | 16 |
| Sep 30, 2025 | 29.43 | 30.81 | 29.43 | 29.87 | 29.87 | 2.96% | 2,851 |
| Sep 29, 2025 | 28.59 | 29.01 | 28.59 | 29.01 | 29.01 | 3.76% | 489 |
| Sep 26, 2025 | 29.19 | 29.30 | 27.57 | 27.96 | 27.96 | -4.74% | 660 |
| Sep 25, 2025 | 28.50 | 29.35 | 28.50 | 29.35 | 29.35 | 4.97% | 801 |
| Sep 24, 2025 | 27.87 | 28.34 | 27.87 | 27.96 | 27.96 | 2.64% | 1,571 |
| Sep 23, 2025 | 27.84 | 27.84 | 27.24 | 27.24 | 27.24 | -4.62% | 578 |
| Sep 22, 2025 | 28.59 | 28.98 | 28.56 | 28.56 | 28.56 | -0.52% | 1,637 |
| Sep 19, 2025 | 29.10 | 29.10 | 28.71 | 28.71 | 28.71 | 0.10% | 211 |
| Sep 18, 2025 | 28.62 | 28.83 | 28.34 | 28.68 | 28.68 | -2.15% | 484 |
| Sep 17, 2025 | 29.43 | 29.77 | 29.31 | 29.31 | 29.31 | 1.03% | 1,864 |
| Sep 16, 2025 | 28.74 | 29.10 | 28.74 | 29.01 | 29.01 | 0.83% | 3,035 |
| Sep 15, 2025 | 28.40 | 29.28 | 28.36 | 28.77 | 28.77 | 5.73% | 1,922 |
| Sep 12, 2025 | 27.12 | 28.25 | 27.12 | 27.21 | 27.21 | 3.07% | 942 |
| Sep 11, 2025 | 26.21 | 26.40 | 25.56 | 26.40 | 26.40 | -1.57% | 1,741 |
| Sep 10, 2025 | 27.45 | 27.45 | 26.55 | 26.82 | 26.82 | 2.21% | 1,552 |
| Sep 9, 2025 | 25.50 | 26.42 | 25.50 | 26.24 | 26.24 | 7.45% | 3,984 |
| Sep 8, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 24.42 | 1.58% | 123 |
| Sep 5, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.64% | 222 |
| Sep 4, 2025 | 24.60 | 24.60 | 24.44 | 24.44 | 24.44 | 0.33% | 205 |
| Sep 3, 2025 | 24.48 | 24.48 | 24.04 | 24.36 | 24.36 | -1.22% | 2,133 |
| Sep 2, 2025 | 24.81 | 24.81 | 24.30 | 24.66 | 24.66 | -3.22% | 842 |
| Sep 1, 2025 | 25.48 | 25.48 | 25.09 | 25.48 | 25.48 | - | 6 |
| Aug 29, 2025 | 25.01 | 25.54 | 25.01 | 25.48 | 25.48 | 5.12% | 529 |
| Aug 28, 2025 | 24.09 | 24.35 | 24.09 | 24.24 | 24.24 | 0.08% | 966 |
| Aug 27, 2025 | 24.44 | 24.47 | 24.09 | 24.22 | 24.22 | -1.82% | 2,001 |
| Aug 26, 2025 | 25.01 | 25.01 | 24.67 | 24.67 | 24.67 | -3.22% | 302 |
| Aug 25, 2025 | 25.62 | 25.62 | 25.22 | 25.49 | 25.49 | -2.00% | 1,578 |
| Aug 22, 2025 | 25.80 | 26.28 | 25.80 | 26.01 | 26.01 | 0.23% | 1,304 |
| Aug 21, 2025 | 26.01 | 26.07 | 25.77 | 25.95 | 25.95 | -5.05% | 567 |
| Aug 20, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.87% | 30 |
| Aug 19, 2025 | 27.57 | 27.89 | 27.41 | 27.57 | 27.57 | -0.18% | 111 |
| Aug 18, 2025 | 27.00 | 27.63 | 27.00 | 27.62 | 27.62 | 2.87% | 1,710 |
| Aug 15, 2025 | 26.22 | 26.88 | 26.22 | 26.85 | 26.85 | 3.95% | 606 |
| Aug 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.71% | 128 |
| Aug 13, 2025 | 25.95 | 26.50 | 25.90 | 26.28 | 26.28 | 6.70% | 878 |
| Aug 12, 2025 | 24.54 | 24.66 | 24.54 | 24.63 | 24.63 | -2.57% | 282 |
| Aug 11, 2025 | 25.51 | 25.54 | 25.22 | 25.28 | 25.28 | 1.85% | 609 |
| Aug 8, 2025 | 24.84 | 24.84 | 24.55 | 24.82 | 24.82 | -0.08% | 79 |
| Aug 7, 2025 | 25.00 | 25.00 | 24.84 | 24.84 | 24.84 | -2.59% | 1,680 |
| Aug 6, 2025 | 25.48 | 25.53 | 25.15 | 25.50 | 25.50 | 0.08% | 5,528 |
| Aug 5, 2025 | 25.48 | 25.48 | 25.36 | 25.48 | 25.48 | 3.24% | 809 |
| Aug 4, 2025 | 23.66 | 24.98 | 23.66 | 24.68 | 24.68 | 2.19% | 101 |
| Aug 1, 2025 | 24.00 | 24.21 | 23.98 | 24.15 | 24.15 | -5.52% | 295 |
| Jul 31, 2025 | 25.77 | 25.84 | 25.56 | 25.56 | 25.56 | 2.40% | 982 |
| Jul 30, 2025 | 25.26 | 25.58 | 24.78 | 24.96 | 24.96 | -0.08% | 481 |
| Jul 29, 2025 | 25.25 | 25.25 | 24.98 | 24.98 | 24.98 | -1.23% | 816 |
| Jul 28, 2025 | 25.68 | 26.01 | 25.23 | 25.29 | 25.29 | -1.52% | 9,802 |
| Jul 25, 2025 | 25.89 | 25.89 | 25.65 | 25.68 | 25.68 | -2.28% | 6,052 |
| Jul 24, 2025 | 26.80 | 26.80 | 26.01 | 26.28 | 26.28 | -5.09% | 787 |
| Jul 23, 2025 | 28.20 | 28.20 | 27.51 | 27.69 | 27.69 | 0.44% | 1,226 |
| Jul 22, 2025 | 28.03 | 28.03 | 27.10 | 27.57 | 27.57 | -0.65% | 1,251 |
| Jul 21, 2025 | 28.61 | 28.61 | 27.75 | 27.75 | 27.75 | -2.01% | 959 |
| Jul 18, 2025 | 27.83 | 28.41 | 27.83 | 28.32 | 28.32 | 3.96% | 11,309 |