BKK:BILIBILI01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.46	2.50	2.42	2.46	2.46	-1.60%	368,334
Sep 9, 2026	2.48	2.56	2.48	2.50	2.50	0.81%	128,404
Sep 8, 2026	2.48	2.50	2.46	2.48	2.48	-	140,179
Sep 7, 2026	2.44	2.48	2.42	2.48	2.48	1.64%	41,984
Sep 4, 2026	2.46	2.48	2.42	2.44	2.44	-	135,707
Sep 3, 2026	2.44	2.44	2.38	2.44	2.44	-0.81%	354,330
Sep 2, 2026	2.46	2.48	2.44	2.46	2.46	-3.91%	89,114
Sep 1, 2026	2.56	2.58	2.52	2.56	2.56	-0.78%	160,509
Aug 31, 2026	2.56	2.62	2.54	2.58	2.58	-1.53%	74,600
Aug 28, 2026	2.64	2.68	2.56	2.62	2.62	3.15%	111,267
Aug 27, 2026	2.54	2.58	2.52	2.54	2.54	-1.55%	88,092
Aug 26, 2026	2.58	2.60	2.54	2.58	2.58	0.78%	151,445
Aug 25, 2026	2.54	2.58	2.52	2.56	2.56	-0.78%	196,961
Aug 24, 2026	2.60	2.60	2.56	2.58	2.58	-3.01%	540,561
Aug 21, 2026	2.60	2.66	2.60	2.66	2.66	2.31%	172,364
Aug 20, 2026	2.62	2.66	2.60	2.60	2.60	-3.70%	181,064
Aug 19, 2026	2.72	2.74	2.68	2.70	2.70	-	282,253
Aug 18, 2026	2.66	2.72	2.64	2.70	2.70	-0.74%	339,419
Aug 17, 2026	2.72	2.76	2.72	2.72	2.72	0.74%	213,244
Aug 14, 2026	2.72	2.72	2.68	2.70	2.70	-1.46%	430,407
Aug 13, 2026	2.76	2.82	2.70	2.74	2.74	-6.80%	1,382,163
Aug 11, 2026	2.94	2.94	2.90	2.94	2.94	-0.68%	461,922
Aug 10, 2026	2.94	2.98	2.94	2.96	2.96	0.68%	220,247
Aug 7, 2026	2.94	2.98	2.90	2.94	2.94	-2.65%	952,020
Aug 6, 2026	3.00	3.02	2.94	3.02	3.02	-0.66%	318,480
Aug 5, 2026	3.04	3.04	3.00	3.04	3.04	-1.94%	126,536
Aug 4, 2026	3.02	3.10	2.98	3.10	3.10	1.97%	75,363
Aug 3, 2026	3.02	3.06	3.00	3.04	3.04	2.01%	355,005
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