Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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