Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.55	32.64	32.19	32.64	32.64	2.38%	391
Feb 5, 2026	32.28	32.28	31.88	31.88	31.88	1.69%	13,687
Feb 4, 2026	32.00	32.00	30.78	31.35	31.35	-5.52%	1,305
Feb 3, 2026	34.08	34.08	32.88	33.18	33.18	-5.20%	1,687
Feb 2, 2026	35.40	35.48	35.00	35.00	35.00	-2.67%	67
Jan 30, 2026	36.76	38.00	35.58	35.96	35.96	-3.26%	1,090
Jan 29, 2026	37.17	37.17	36.40	37.17	37.17	-0.72%	391
Jan 28, 2026	36.99	37.44	36.99	37.44	37.44	3.65%	1,606
Jan 27, 2026	36.35	36.94	35.90	36.12	36.12	2.38%	521
Jan 26, 2026	35.19	35.28	35.19	35.28	35.28	0.26%	366
Jan 23, 2026	34.88	35.19	34.88	35.19	35.19	0.17%	1,514
Jan 22, 2026	32.81	35.52	32.81	35.13	35.13	4.93%	3,555
Jan 21, 2026	33.84	34.87	33.48	33.48	33.48	2.39%	48
Jan 20, 2026	33.84	33.90	32.70	32.70	32.70	-5.57%	519
Jan 19, 2026	34.59	35.41	31.83	34.63	34.63	-1.17%	237
Jan 16, 2026	35.55	35.55	34.59	35.04	35.04	-2.01%	921
Jan 15, 2026	35.73	35.94	34.92	35.76	35.76	0.08%	38
Jan 14, 2026	35.00	36.24	35.00	35.73	35.73	6.15%	4,326
Jan 13, 2026	33.69	33.90	33.43	33.66	33.66	-0.97%	1,255
Jan 12, 2026	32.40	34.28	32.37	33.99	33.99	10.32%	32,870
Jan 9, 2026	30.81	30.81	30.81	30.81	30.81	-0.10%	230
Jan 8, 2026	29.57	31.05	29.57	30.84	30.84	6.42%	2,166
Jan 7, 2026	29.22	29.22	28.98	28.98	28.98	-1.46%	16
Jan 6, 2026	29.64	29.64	29.31	29.41	29.41	-1.08%	942
Jan 5, 2026	28.84	29.73	28.77	29.73	29.73	4.21%	2,587
Jan 2, 2026	24.41	28.70	24.41	28.53	28.53	5.55%	1,603
Dec 30, 2025	26.98	27.03	26.82	27.03	27.03	-1.10%	289
Dec 29, 2025	27.18	27.36	27.18	27.33	27.33	-1.19%	262
Dec 26, 2025	27.63	28.02	27.39	27.66	27.66	0.11%	182
Dec 23, 2025	28.05	28.05	27.26	27.63	27.63	-1.50%	3,280
Dec 22, 2025	27.60	28.10	27.60	28.05	28.05	2.63%	1,776
Dec 18, 2025	27.15	27.51	27.15	27.33	27.33	1.56%	479
Dec 17, 2025	27.09	27.12	26.91	26.91	26.91	1.36%	1,253
Dec 16, 2025	26.58	26.58	26.52	26.55	26.55	-0.11%	32
Dec 15, 2025	26.82	26.88	26.40	26.58	26.58	-1.23%	545
Dec 12, 2025	26.91	26.91	26.91	26.91	26.91	-0.22%	40
Dec 11, 2025	27.11	27.33	26.76	26.97	26.97	-3.23%	1,256
Dec 10, 2025	27.45	27.87	27.45	27.87	27.87	1.53%	612
Dec 9, 2025	27.51	27.51	27.36	27.45	27.45	-2.38%	974
Dec 8, 2025	28.33	28.33	28.02	28.12	28.12	-0.07%	3,206
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