Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	143.30	144.10	140.70	142.80	142.80	0.49%	3,449,571
Jun 4, 2026	140.80	143.60	140.00	142.10	142.10	-1.39%	3,735,785
Jun 3, 2026	147.30	148.50	141.70	144.10	144.10	-3.87%	4,806,007
Jun 2, 2026	143.40	152.00	143.40	149.90	149.90	4.75%	9,607,902
Jun 1, 2026	136.30	143.90	135.90	143.10	143.10	4.99%	6,248,480
May 29, 2026	133.00	139.20	130.80	136.30	136.30	2.87%	7,576,465
May 28, 2026	135.30	135.60	129.60	132.50	132.50	-2.07%	4,451,212
May 27, 2026	138.00	139.30	134.80	135.30	135.30	-1.10%	3,117,138
May 26, 2026	136.80	137.90	133.90	136.80	136.80	-0.94%	4,834,521
May 22, 2026	139.30	140.80	136.10	138.10	138.10	0.36%	5,238,202
May 21, 2026	145.00	146.30	136.20	137.60	137.60	-7.46%	11,667,230
May 20, 2026	155.30	156.00	146.50	148.70	148.70	-4.74%	7,235,570
May 19, 2026	153.70	158.20	153.10	156.10	156.10	3.65%	5,002,957
May 18, 2026	152.00	152.00	148.70	150.60	150.60	-1.89%	5,679,494
May 15, 2026	160.00	160.00	151.50	153.50	153.50	-8.08%	11,120,790
May 14, 2026	176.00	176.80	167.00	167.00	167.00	-1.24%	4,064,080
May 13, 2026	168.50	171.20	166.30	169.10	169.10	-0.82%	2,542,483
May 12, 2026	171.80	173.70	170.20	170.50	170.50	-1.22%	1,697,943
May 11, 2026	175.00	176.50	171.70	172.60	172.60	-2.92%	3,515,352
May 8, 2026	173.10	178.50	171.50	177.80	177.80	0.79%	4,101,865
May 7, 2026	174.80	177.60	173.30	176.40	176.40	3.95%	4,950,465
May 6, 2026	169.50	172.40	164.20	169.70	169.70	0.30%	3,321,716
May 5, 2026	169.00	170.50	167.00	169.20	169.20	-0.94%	1,016,670
May 4, 2026	172.10	172.40	169.30	170.80	170.80	1.55%	881,646
Apr 30, 2026	168.60	169.40	166.00	168.20	168.20	-2.32%	2,155,023
Apr 29, 2026	171.10	173.80	168.30	172.20	172.20	3.49%	2,402,772
Apr 28, 2026	169.90	170.80	165.70	166.40	166.40	-2.80%	3,049,133
Apr 27, 2026	175.00	175.20	170.20	171.20	171.20	-1.83%	3,479,800
Apr 24, 2026	175.00	176.90	172.00	174.40	174.40	-1.80%	2,507,162
Apr 23, 2026	178.50	178.50	174.10	177.60	177.60	-0.56%	3,228,027
Apr 22, 2026	186.20	186.20	177.00	178.60	178.60	-5.75%	6,621,237
Apr 21, 2026	196.80	196.80	187.90	189.50	189.50	-3.02%	2,907,036
Apr 20, 2026	195.00	195.90	192.30	195.40	195.40	0.21%	2,357,932
Apr 17, 2026	195.60	197.30	192.20	195.00	195.00	-2.11%	2,189,954
Apr 16, 2026	195.00	200.00	194.70	199.20	199.20	2.84%	3,072,633
Apr 15, 2026	195.60	198.90	192.70	193.70	193.70	2.22%	3,073,339
Apr 14, 2026	192.40	194.90	188.60	189.50	189.50	1.55%	2,964,931
Apr 13, 2026	186.00	187.90	182.30	186.60	186.60	1.36%	2,441,973
Apr 10, 2026	187.70	190.90	182.10	184.10	184.10	-1.29%	3,471,328
Apr 9, 2026	187.50	188.90	185.40	186.50	186.50	-1.27%	2,009,331
Apr 8, 2026	189.00	190.50	185.10	188.90	188.90	5.83%	4,676,278
Apr 2, 2026	179.50	179.50	175.20	178.50	178.50	-2.25%	3,042,373
Apr 1, 2026	177.50	185.00	176.00	182.60	182.60	6.97%	5,050,292
Mar 31, 2026	171.40	173.90	168.50	170.70	170.70	-1.39%	3,613,357
Mar 30, 2026	173.00	175.30	170.30	173.10	173.10	-3.51%	4,011,323
Mar 27, 2026	177.90	182.20	177.20	179.40	179.40	-1.59%	3,120,803
Mar 26, 2026	184.10	186.10	181.20	182.30	182.30	-2.09%	2,697,388
Mar 25, 2026	186.00	191.80	184.10	186.20	186.20	-0.59%	4,330,192
Mar 24, 2026	185.70	187.70	180.20	187.30	187.30	2.07%	5,685,392
Mar 23, 2026	188.00	189.00	180.40	183.50	183.50	-6.04%	5,601,005