Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	29.22	29.22	28.60	28.77	28.77	0.52%	318
Nov 11, 2025	29.07	29.07	28.46	28.62	28.62	-3.05%	7,707
Nov 10, 2025	29.67	30.10	29.46	29.52	29.52	0.58%	1,522
Nov 7, 2025	30.73	30.73	29.35	29.35	29.35	-3.52%	458
Nov 6, 2025	30.84	30.84	30.24	30.42	30.42	0.40%	410
Nov 5, 2025	31.03	31.03	30.30	30.30	30.30	-2.35%	1,008
Nov 4, 2025	31.86	31.86	31.03	31.03	31.03	-4.11%	765
Nov 3, 2025	31.95	32.82	31.95	32.36	32.36	-0.77%	625
Oct 31, 2025	32.24	32.61	32.24	32.61	32.61	-0.28%	11
Oct 30, 2025	33.07	33.07	32.35	32.70	32.70	-4.89%	2,863
Oct 29, 2025	34.34	34.66	34.20	34.38	34.38	1.69%	2,275
Oct 28, 2025	33.07	33.81	32.93	33.81	33.81	5.62%	25,703
Oct 27, 2025	32.99	32.99	31.77	32.01	32.01	0.76%	2,321
Oct 24, 2025	31.50	32.03	31.50	31.77	31.77	2.12%	6,518
Oct 23, 2025	30.87	31.11	30.58	31.11	31.11	1.01%	6,005
Oct 22, 2025	30.84	31.38	30.80	30.80	30.80	-1.85%	247
Oct 21, 2025	31.26	31.74	31.26	31.38	31.38	5.76%	985
Oct 20, 2025	29.04	29.67	28.71	29.67	29.67	0.61%	703
Oct 17, 2025	29.02	29.74	29.02	29.49	29.49	-0.41%	5,372
Oct 16, 2025	29.67	30.00	29.61	29.61	29.61	1.13%	11,231
Oct 15, 2025	29.40	29.58	29.22	29.28	29.28	1.24%	2,858
Oct 14, 2025	28.44	29.55	28.44	28.92	28.92	-2.23%	4,008
Oct 13, 2025	29.61	30.42	29.58	29.58	29.58	2.92%	1,364
Oct 10, 2025	31.15	32.15	28.74	28.74	28.74	-8.76%	1,878
Oct 9, 2025	32.15	32.52	31.43	31.50	31.50	3.04%	907
Oct 8, 2025	30.36	30.67	29.97	30.57	30.57	3.42%	226
Oct 7, 2025	30.36	30.36	29.54	29.56	29.56	-2.73%	91
Oct 6, 2025	29.91	30.54	29.91	30.39	30.39	-0.39%	919
Oct 3, 2025	31.05	31.05	30.30	30.51	30.51	-0.33%	313
Oct 2, 2025	31.40	31.40	30.61	30.61	30.61	2.03%	26,040
Oct 1, 2025	30.17	30.17	30.00	30.00	30.00	0.44%	16
Sep 30, 2025	29.43	30.81	29.43	29.87	29.87	2.96%	2,851
Sep 29, 2025	28.59	29.01	28.59	29.01	29.01	3.76%	489
Sep 26, 2025	29.19	29.30	27.57	27.96	27.96	-4.74%	660
Sep 25, 2025	28.50	29.35	28.50	29.35	29.35	4.97%	801
Sep 24, 2025	27.87	28.34	27.87	27.96	27.96	2.64%	1,571
Sep 23, 2025	27.84	27.84	27.24	27.24	27.24	-4.62%	588
Sep 22, 2025	28.59	28.98	28.56	28.56	28.56	-0.52%	1,637
Sep 19, 2025	29.10	29.10	28.71	28.71	28.71	0.10%	211
Sep 18, 2025	28.62	28.83	28.34	28.68	28.68	-2.15%	484
Sep 17, 2025	29.43	29.77	29.31	29.31	29.31	1.03%	1,864
Sep 16, 2025	28.74	29.10	28.74	29.01	29.01	0.83%	3,035
Sep 15, 2025	28.40	29.28	28.36	28.77	28.77	5.73%	1,922
Sep 12, 2025	27.12	28.25	27.12	27.21	27.21	3.07%	942
Sep 11, 2025	26.21	26.40	25.56	26.40	26.40	-1.57%	1,741
Sep 10, 2025	27.45	27.45	26.55	26.82	26.82	2.21%	1,552
Sep 9, 2025	25.50	26.42	25.50	26.24	26.24	7.45%	3,984
Sep 8, 2025	24.32	24.42	24.32	24.42	24.42	1.58%	123
Sep 5, 2025	24.04	24.04	24.04	24.04	24.04	-1.64%	222
Sep 4, 2025	24.60	24.60	24.44	24.44	24.44	0.33%	205