Bilibili Inc. (BVMF:B1IL34)
Brazil · Delayed Price · Currency is BRL 21.66
-0.64 (-2.87%)
Last updated: Apr 27, 2026, 4:50 PM GMT-3
BVMF:B1IL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 21.60 | 21.87 | 21.60 | 21.66 | 21.66 | -2.87% | 200 |
| Apr 24, 2026 | 22.40 | 22.44 | 22.18 | 22.30 | 22.30 | 0.09% | 17 |
| Apr 23, 2026 | 22.75 | 22.75 | 22.03 | 22.28 | 22.28 | -1.07% | 155 |
| Apr 22, 2026 | 22.77 | 22.77 | 22.50 | 22.52 | 22.52 | -9.70% | 662 |
| Apr 20, 2026 | 25.45 | 25.45 | 24.87 | 24.94 | 24.94 | -1.03% | 970 |
| Apr 17, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.47% | 402 |
| Apr 16, 2026 | 25.60 | 25.60 | 25.32 | 25.32 | 25.32 | 1.20% | 21 |
| Apr 15, 2026 | 25.02 | 25.02 | 24.84 | 25.02 | 25.02 | -0.40% | 30 |
| Apr 14, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 2.36% | 4,300 |
| Apr 13, 2026 | 24.33 | 24.54 | 24.33 | 24.54 | 24.54 | 3.72% | 11 |
| Apr 10, 2026 | 23.92 | 24.02 | 23.66 | 23.66 | 23.66 | -1.09% | 179 |
| Apr 9, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -3.86% | 100 |
| Apr 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 5.51% | 3 |
| Apr 7, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.09% | 12 |
| Apr 6, 2026 | 23.87 | 23.90 | 23.78 | 23.84 | 23.84 | 1.19% | 25 |
| Apr 2, 2026 | 23.60 | 23.60 | 23.56 | 23.56 | 23.56 | -0.17% | 3,330 |
| Apr 1, 2026 | 23.78 | 23.78 | 23.60 | 23.60 | 23.60 | 0.60% | 290 |
| Mar 31, 2026 | 22.45 | 23.46 | 22.45 | 23.46 | 23.46 | 3.35% | 49 |
| Mar 30, 2026 | 23.24 | 23.24 | 22.70 | 22.70 | 22.70 | -2.74% | 32 |
| Mar 27, 2026 | 23.40 | 23.52 | 23.34 | 23.34 | 23.34 | -2.22% | 1,118 |
| Mar 26, 2026 | 24.00 | 24.00 | 23.87 | 23.87 | 23.87 | -3.67% | 1,101 |
| Mar 25, 2026 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | 0.81% | 1,083 |
| Mar 24, 2026 | 25.00 | 25.00 | 24.58 | 24.58 | 24.58 | -3.42% | 1,148 |
| Mar 23, 2026 | 25.48 | 25.50 | 25.45 | 25.45 | 25.45 | -0.20% | 682 |
| Mar 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.50 | -2.60% | 556 |
| Mar 19, 2026 | 26.15 | 26.30 | 26.15 | 26.18 | 26.18 | -1.91% | 103 |
| Mar 18, 2026 | 27.33 | 27.33 | 26.69 | 26.69 | 26.69 | -3.58% | 510 |
| Mar 17, 2026 | 27.27 | 27.68 | 27.06 | 27.68 | 27.68 | 2.52% | 74 |
| Mar 16, 2026 | 27.18 | 27.22 | 27.00 | 27.00 | 27.00 | 1.47% | 90 |
| Mar 13, 2026 | 26.28 | 26.77 | 26.28 | 26.61 | 26.61 | 2.07% | 479 |
| Mar 12, 2026 | 25.92 | 26.13 | 25.92 | 26.07 | 26.07 | -0.65% | 142 |
| Mar 11, 2026 | 27.94 | 27.94 | 26.10 | 26.24 | 26.24 | -5.13% | 1,567 |
| Mar 10, 2026 | 27.10 | 27.93 | 27.10 | 27.66 | 27.66 | 7.75% | 1,389 |
| Mar 9, 2026 | 25.57 | 25.67 | 25.57 | 25.67 | 25.67 | -0.81% | 462 |
| Mar 6, 2026 | 27.12 | 27.27 | 25.88 | 25.88 | 25.88 | -15.09% | 5,165 |
| Mar 5, 2026 | 28.42 | 30.48 | 26.20 | 30.48 | 30.48 | 5.83% | 1,531 |
| Mar 4, 2026 | 28.45 | 28.86 | 28.25 | 28.80 | 28.80 | 2.27% | 47 |
| Mar 3, 2026 | 28.08 | 28.16 | 27.93 | 28.16 | 28.16 | 0.07% | 324 |
| Mar 2, 2026 | 28.62 | 28.62 | 28.14 | 28.14 | 28.14 | -1.88% | 878 |
| Feb 27, 2026 | 28.83 | 28.89 | 28.51 | 28.68 | 28.68 | -1.27% | 324 |
| Feb 26, 2026 | 29.01 | 29.36 | 28.65 | 29.05 | 29.05 | -2.97% | 700 |
| Feb 25, 2026 | 29.88 | 30.03 | 29.88 | 29.94 | 29.94 | -1.96% | 4,577 |
| Feb 24, 2026 | 31.38 | 31.38 | 30.08 | 30.54 | 30.54 | -0.68% | 1,728 |
| Feb 23, 2026 | 31.20 | 31.20 | 30.66 | 30.75 | 30.75 | -1.63% | 2,717 |
| Feb 20, 2026 | 32.97 | 32.97 | 30.88 | 31.26 | 31.26 | -4.23% | 812 |
| Feb 18, 2026 | 31.83 | 32.64 | 31.83 | 32.64 | 32.64 | 2.54% | 303 |
| Feb 13, 2026 | 31.54 | 32.20 | 31.54 | 31.83 | 31.83 | 0.92% | 5,556 |
| Feb 12, 2026 | 31.34 | 31.54 | 31.14 | 31.54 | 31.54 | -3.61% | 2,218 |
| Feb 11, 2026 | 34.41 | 34.41 | 32.72 | 32.72 | 32.72 | 2.03% | 5,026 |
| Feb 10, 2026 | 31.90 | 32.20 | 31.90 | 32.07 | 32.07 | 0.85% | 20,100 |