Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	26.40	26.80	26.30	26.70	26.70	-1.66%	1,335
Nov 19, 2025	28.00	28.00	27.07	27.15	27.15	-3.04%	1,840
Nov 18, 2025	27.66	28.00	27.19	28.00	28.00	-1.03%	651
Nov 17, 2025	27.45	28.36	27.45	28.29	28.29	1.51%	1,421
Nov 14, 2025	27.66	28.46	27.66	27.87	27.87	1.42%	2,223
Nov 13, 2025	29.40	29.46	26.77	27.48	27.48	-4.48%	2,708
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	30.68	30.68	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%	201
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%	1,357
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%	90
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