BKK:BILIBILI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	3.06	3.06	2.96	2.98	2.98	-3.25%	91,567
Jul 30, 2026	2.96	3.14	2.96	3.08	3.08	9.22%	1,588,485
Jul 27, 2026	2.82	2.86	2.82	2.82	2.82	0.71%	6,657
Jul 24, 2026	2.82	2.82	2.78	2.80	2.80	-1.41%	13,411
Jul 23, 2026	2.84	2.86	2.80	2.84	2.84	1.43%	43,338
Jul 22, 2026	2.92	2.92	2.80	2.80	2.80	-5.41%	58,903
Jul 21, 2026	2.94	2.98	2.94	2.96	2.96	0.68%	18,783
Jul 20, 2026	2.96	2.98	2.94	2.94	2.94	4.26%	95,903
Jul 17, 2026	2.90	2.90	2.80	2.82	2.82	-5.37%	84,276
Jul 16, 2026	2.98	3.04	2.96	2.98	2.98	4.93%	185,642
Jul 15, 2026	2.82	2.88	2.82	2.84	2.84	2.16%	104,622
Jul 14, 2026	2.72	2.78	2.62	2.78	2.78	-	140,182
Jul 13, 2026	2.80	2.80	2.74	2.78	2.78	-1.42%	27,070
Jul 10, 2026	2.84	2.88	2.82	2.82	2.82	-	148,850
Jul 9, 2026	2.84	2.84	2.76	2.82	2.82	-3.42%	120,410
Jul 8, 2026	2.82	2.92	2.82	2.92	2.92	4.29%	74,581
Jul 7, 2026	2.86	2.86	2.78	2.80	2.80	-2.10%	134,215
Jul 6, 2026	2.88	2.90	2.74	2.86	2.86	4.38%	242,134
Jul 3, 2026	2.74	2.80	2.74	2.74	2.74	1.48%	190,146
Jul 2, 2026	2.72	2.76	2.70	2.70	2.70	1.50%	163,621
Jul 1, 2026	2.70	2.70	2.66	2.66	2.66	-1.48%	2,009
Jun 30, 2026	2.64	2.70	2.64	2.70	2.70	3.85%	169,503
Jun 29, 2026	2.68	2.74	2.60	2.60	2.60	4.84%	768,031
Jun 26, 2026	2.60	2.60	2.48	2.48	2.48	-6.77%	117,671
Jun 25, 2026	2.56	2.66	2.56	2.66	2.66	3.91%	244,544
Jun 24, 2026	2.52	2.60	2.52	2.56	2.56	2.40%	150,164
Jun 23, 2026	2.52	2.56	2.50	2.50	2.50	-6.72%	5,228,950
Jun 22, 2026	2.66	2.68	2.64	2.68	2.68	-0.74%	169,864
Jun 19, 2026	2.70	2.70	2.70	2.70	2.70	-	2,527
Jun 18, 2026	2.70	2.70	2.66	2.70	2.70	-2.88%	444,376
Jun 17, 2026	2.70	2.78	2.68	2.78	2.78	3.73%	422,432
Jun 16, 2026	2.70	2.72	2.68	2.68	2.68	-3.60%	238,870
Jun 15, 2026	2.76	2.80	2.74	2.78	2.78	-2.11%	35,194
Jun 12, 2026	2.86	2.92	2.82	2.84	2.84	-0.70%	2,358,222
Jun 11, 2026	2.86	2.86	2.82	2.86	2.86	-0.69%	1,114,711
Jun 10, 2026	2.80	2.88	2.78	2.88	2.88	2.13%	2,030,983
Jun 9, 2026	2.86	2.86	2.78	2.82	2.82	-2.08%	125,157
Jun 8, 2026	2.88	2.92	2.82	2.88	2.88	5.11%	231,475
Jun 5, 2026	2.82	2.84	2.74	2.74	2.74	-3.52%	142,138
Jun 4, 2026	2.82	2.86	2.80	2.84	2.84	-4.70%	129,308
Jun 2, 2026	2.98	2.98	2.94	2.98	2.98	7.97%	985,053
May 29, 2026	2.62	2.76	2.62	2.76	2.76	2.22%	277,154
May 28, 2026	2.62	2.70	2.58	2.70	2.70	-	233,761
May 27, 2026	2.70	2.76	2.66	2.70	2.70	-1.46%	213,078
May 26, 2026	2.72	2.74	2.68	2.74	2.74	-1.44%	548,708
May 25, 2026	2.74	2.78	2.70	2.78	2.78	1.46%	159,289
May 22, 2026	2.76	2.80	2.74	2.74	2.74	-0.72%	357,965
May 21, 2026	2.78	2.78	2.70	2.76	2.76	-8.00%	890,680
May 20, 2026	2.98	3.00	2.94	3.00	3.00	-3.23%	250,816
May 19, 2026	3.04	3.14	3.04	3.10	3.10	4.03%	162,833