Bilibili Inc. (LON:0T3W)
London · Delayed Price · Currency is GBP · Price in USD 27.28
-0.04 (-0.13%)
At close: Oct 17, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.78 | 27.34 | 26.62 | 27.34 | 27.34 | 0.21% | 2,484 |
| Oct 17, 2025 | 26.17 | 27.34 | 26.17 | 27.28 | 27.28 | -0.13% | 4,020 |
| Oct 16, 2025 | 27.24 | 27.67 | 27.02 | 27.32 | 27.32 | 1.98% | 4,812 |
| Oct 15, 2025 | 26.96 | 27.22 | 26.61 | 26.79 | 26.79 | 0.69% | 10,786 |
| Oct 14, 2025 | 25.68 | 26.91 | 25.62 | 26.61 | 26.61 | -2.06% | 11,914 |
| Oct 13, 2025 | 27.64 | 27.97 | 27.05 | 27.17 | 27.17 | 2.04% | 10,409 |
| Oct 10, 2025 | 29.01 | 29.46 | 26.54 | 26.62 | 26.62 | -9.33% | 27,378 |
| Oct 9, 2025 | 29.81 | 30.87 | 29.33 | 29.36 | 29.36 | 3.09% | 25,550 |
| Oct 8, 2025 | 28.16 | 28.65 | 28.04 | 28.48 | 28.48 | 2.16% | 6,902 |
| Oct 7, 2025 | 28.60 | 28.66 | 27.58 | 27.88 | 27.88 | -2.38% | 4,444 |
| Oct 6, 2025 | 28.38 | 28.69 | 28.14 | 28.56 | 28.56 | 0.04% | 6,953 |
| Oct 3, 2025 | 28.86 | 29.00 | 28.50 | 28.55 | 28.55 | -1.10% | 5,289 |
| Oct 2, 2025 | 29.35 | 29.68 | 28.77 | 28.87 | 28.87 | 2.44% | 11,070 |
| Oct 1, 2025 | 28.00 | 28.43 | 27.86 | 28.18 | 28.18 | -0.03% | 4,954 |
| Sep 30, 2025 | 28.49 | 29.09 | 28.13 | 28.19 | 28.19 | 3.56% | 19,421 |
| Sep 29, 2025 | 26.59 | 27.35 | 26.59 | 27.22 | 27.22 | 4.70% | 7,291 |
| Sep 26, 2025 | 27.19 | 27.28 | 25.72 | 26.00 | 26.00 | -4.31% | 9,226 |
| Sep 25, 2025 | 26.91 | 27.39 | 26.46 | 27.17 | 27.17 | 3.25% | 6,051 |
| Sep 24, 2025 | 26.00 | 26.69 | 26.00 | 26.32 | 26.32 | 1.72% | 8,707 |
| Sep 23, 2025 | 26.08 | 26.32 | 25.81 | 25.87 | 25.87 | -3.53% | 8,850 |
| Sep 22, 2025 | 27.60 | 27.60 | 26.71 | 26.82 | 26.82 | -1.59% | 8,589 |
| Sep 19, 2025 | 27.21 | 27.27 | 27.03 | 27.25 | 27.25 | 1.15% | 6,763 |
| Sep 18, 2025 | 27.92 | 28.03 | 26.59 | 26.94 | 26.94 | -3.07% | 7,231 |
| Sep 17, 2025 | 27.46 | 28.16 | 27.46 | 27.79 | 27.79 | 1.28% | 18,107 |
| Sep 16, 2025 | 27.10 | 27.47 | 26.74 | 27.44 | 27.44 | 1.19% | 9,447 |
| Sep 15, 2025 | 26.78 | 27.63 | 26.62 | 27.12 | 27.12 | 6.41% | 35,907 |
| Sep 12, 2025 | 25.60 | 26.28 | 25.17 | 25.48 | 25.48 | 5.49% | 45,897 |
| Sep 11, 2025 | 24.87 | 24.87 | 23.74 | 24.16 | 24.16 | -1.82% | 13,261 |
| Sep 10, 2025 | 24.90 | 25.51 | 24.24 | 24.60 | 24.60 | 1.95% | 10,549 |
| Sep 9, 2025 | 22.91 | 24.53 | 22.91 | 24.13 | 24.13 | 7.68% | 10,546 |
| Sep 8, 2025 | 22.38 | 22.58 | 22.34 | 22.41 | 22.41 | 0.43% | 2,422 |
| Sep 5, 2025 | 22.94 | 22.94 | 22.10 | 22.32 | 22.32 | -0.56% | 2,166 |
| Sep 4, 2025 | 22.44 | 22.67 | 22.32 | 22.44 | 22.44 | 0.74% | 6,635 |
| Sep 3, 2025 | 22.28 | 22.36 | 22.03 | 22.28 | 22.28 | 0.03% | 1,123 |
| Sep 2, 2025 | 22.53 | 22.53 | 22.17 | 22.27 | 22.27 | -4.51% | 7,008 |
| Aug 29, 2025 | 23.25 | 23.56 | 23.01 | 23.32 | 23.32 | 4.12% | 4,089 |
| Aug 28, 2025 | 22.16 | 22.55 | 22.07 | 22.40 | 22.40 | -0.05% | 5,505 |
| Aug 27, 2025 | 22.52 | 22.60 | 22.06 | 22.41 | 22.41 | -1.06% | 4,455 |
| Aug 26, 2025 | 23.18 | 23.18 | 22.63 | 22.65 | 22.65 | -2.75% | 3,175 |
| Aug 25, 2025 | 23.77 | 23.81 | 23.29 | 23.29 | 23.29 | -3.79% | 7,677 |
| Aug 22, 2025 | 23.87 | 24.21 | 23.60 | 24.21 | 24.21 | 2.52% | 15,547 |
| Aug 21, 2025 | 24.54 | 24.94 | 23.41 | 23.62 | 23.62 | -5.92% | 34,157 |
| Aug 20, 2025 | 24.81 | 25.35 | 24.70 | 25.10 | 25.10 | -0.53% | 3,110 |
| Aug 19, 2025 | 25.23 | 25.50 | 24.97 | 25.24 | 25.24 | -0.21% | 2,649 |
| Aug 18, 2025 | 25.01 | 25.57 | 25.01 | 25.29 | 25.29 | 2.10% | 14,047 |
| Aug 15, 2025 | 24.45 | 24.78 | 24.45 | 24.77 | 24.77 | 3.47% | 3,372 |
| Aug 14, 2025 | 23.99 | 23.99 | 23.49 | 23.94 | 23.94 | -1.74% | 115,652 |
| Aug 13, 2025 | 23.96 | 24.57 | 23.96 | 24.37 | 24.37 | 6.68% | 5,152 |
| Aug 12, 2025 | 22.50 | 22.84 | 22.32 | 22.84 | 22.84 | -0.83% | 1,705 |
| Aug 11, 2025 | 23.44 | 23.57 | 23.03 | 23.03 | 23.03 | 1.23% | 2,839 |