Skip to main content
logo
Bilibili Inc. (BVMF:B1IL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.04
+0.30 (1.79%)
Last updated: Jun 26, 2026, 2:17 PM GMT-3

BVMF:B1IL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.3317.3316.7416.7416.74-3.57%80
Jun 24, 202617.2717.4517.2717.3617.364.70%100
Jun 23, 202616.9516.9516.5216.5816.58-4.05%21
Jun 22, 202617.3217.3217.1017.2817.28-3.57%27
Jun 19, 202617.9417.9417.9217.9217.920.79%11
Jun 18, 202617.8417.8817.7817.7817.780.45%11
Jun 17, 202617.7017.7017.7017.7017.700.23%15
Jun 16, 202617.6917.6917.6417.6617.66-2.65%9
Jun 15, 202618.2818.2818.1418.1418.14-0.77%1,056
Jun 12, 202618.2618.2818.2318.2818.28-1.93%10
Jun 11, 202618.8818.8818.6018.6418.64-1.27%62
Jun 10, 202618.9919.2818.8818.8818.885.01%1,078
Jun 9, 202617.9817.9817.9817.9817.980.22%2,000
Jun 5, 202617.9017.9417.9017.9417.94-1.43%513
Jun 3, 202618.2318.2818.0418.2018.20-3.50%1,492
Jun 2, 202619.0819.0818.8618.8618.862.06%180
Jun 1, 202618.3218.6218.3218.4818.485.72%274
May 29, 202617.4817.4817.4817.4817.480.11%1
May 28, 202617.4617.5017.3817.4617.46-2.46%378
May 27, 202617.9217.9217.5017.9017.90-0.11%39
May 26, 202617.3818.7617.3817.9217.923.11%694
May 22, 202617.0717.3817.0517.3817.38-1.59%1,330
May 21, 202617.9917.9917.4017.6617.66-3.92%2,202
May 20, 202618.6018.6418.3818.3818.38-6.61%297
May 19, 202618.4219.9918.4219.6819.681.03%762
May 18, 202619.4419.4819.2419.4819.480.41%2,964
May 15, 202620.4620.4619.4019.4019.40-5.13%3,036
May 14, 202620.7220.7720.3720.4520.45-8.62%4,512
May 13, 202622.1422.3821.9622.3822.386.52%107
May 12, 202621.0121.0121.0121.0121.01-3.27%1
May 11, 202621.7421.8621.7221.7221.720.74%728
May 8, 202621.5721.5721.5621.5621.56-0.05%510
May 7, 202622.0022.0021.5721.5721.57-2.13%2,374
May 6, 202620.4122.1620.4122.0422.044.21%2,043
May 5, 202621.4921.4921.1521.1521.15-1.58%1,805
May 4, 202621.0721.5221.0721.4921.49-1.15%2,162
Apr 30, 202621.5021.7421.4821.7421.741.12%8
Apr 29, 202621.5721.7021.5021.5021.501.13%606
Apr 28, 202621.4021.4021.2421.2621.26-1.85%13
Apr 27, 202621.6021.8721.6021.6621.66-2.87%200
Apr 24, 202622.4022.4422.1822.3022.300.09%17
Apr 23, 202622.7522.7522.0322.2822.28-1.07%155
Apr 22, 202622.7722.7722.5022.5222.52-9.70%662
Apr 20, 202625.4525.4524.8724.9424.94-1.03%970
Apr 17, 202625.2425.2425.2025.2025.20-0.47%402
Apr 16, 202625.6025.6025.3225.3225.321.20%21
Apr 15, 202625.0225.0224.8425.0225.02-0.40%30
Apr 14, 202625.1025.1225.1025.1225.122.36%4,300
Apr 13, 202624.3324.5424.3324.5424.543.72%11
Apr 10, 202623.9224.0223.6623.6623.66-1.09%179