Bilibili Inc. (LON:0T3W)
London · Delayed Price · Currency is GBP · Price in USD 24.93
+0.50 (2.04%)
At close: Dec 18, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.79 | 24.98 | 24.69 | 24.97 | 24.97 | 0.16% | 1,331 |
| Dec 18, 2025 | 24.91 | 24.97 | 24.68 | 24.93 | 24.93 | 2.05% | 1,510 |
| Dec 17, 2025 | 24.66 | 24.79 | 24.38 | 24.43 | 24.43 | 0.29% | 1,451 |
| Dec 16, 2025 | 24.23 | 24.49 | 24.18 | 24.36 | 24.36 | -1.18% | 570 |
| Dec 15, 2025 | 24.84 | 24.84 | 24.33 | 24.65 | 24.65 | -0.27% | 1,794 |
| Dec 12, 2025 | 25.05 | 25.07 | 24.45 | 24.72 | 24.72 | -0.85% | 1,312 |
| Dec 11, 2025 | 25.35 | 25.40 | 24.58 | 24.93 | 24.93 | -1.50% | 6,008 |
| Dec 10, 2025 | 25.03 | 25.36 | 24.99 | 25.31 | 25.31 | 1.24% | 573 |
| Dec 9, 2025 | 25.22 | 25.23 | 24.87 | 25.00 | 25.00 | -3.66% | 5,097 |
| Dec 8, 2025 | 26.27 | 26.27 | 25.89 | 25.95 | 25.95 | 0.35% | 1,489 |
| Dec 5, 2025 | 25.85 | 26.03 | 25.79 | 25.86 | 25.86 | 0.39% | 914 |
| Dec 4, 2025 | 26.07 | 26.07 | 25.70 | 25.76 | 25.76 | 2.39% | 6,175 |
| Dec 3, 2025 | 25.30 | 25.52 | 25.09 | 25.16 | 25.16 | -2.38% | 18,633 |
| Dec 2, 2025 | 25.90 | 26.05 | 25.69 | 25.77 | 25.77 | -3.26% | 2,591 |
| Dec 1, 2025 | 26.75 | 26.75 | 26.35 | 26.64 | 26.64 | -0.08% | 1,186 |
| Nov 28, 2025 | 26.49 | 26.74 | 26.24 | 26.66 | 26.66 | 0.79% | 1,024 |
| Nov 26, 2025 | 26.61 | 26.75 | 26.43 | 26.45 | 26.45 | -2.72% | 1,423 |
| Nov 25, 2025 | 27.28 | 27.50 | 27.00 | 27.19 | 27.19 | 3.15% | 3,257 |
| Nov 24, 2025 | 25.94 | 26.50 | 25.94 | 26.36 | 26.36 | 7.04% | 3,068 |
| Nov 21, 2025 | 24.49 | 24.73 | 24.08 | 24.63 | 24.63 | 1.60% | 3,080 |
| Nov 20, 2025 | 24.90 | 25.50 | 24.24 | 24.24 | 24.24 | -4.72% | 5,095 |
| Nov 19, 2025 | 25.96 | 25.96 | 25.24 | 25.44 | 25.44 | -2.15% | 1,965 |
| Nov 18, 2025 | 25.79 | 26.01 | 25.52 | 26.00 | 26.00 | -1.44% | 1,268 |
| Nov 17, 2025 | 26.27 | 26.78 | 25.97 | 26.38 | 26.38 | 0.19% | 1,587 |
| Nov 14, 2025 | 26.29 | 27.00 | 26.00 | 26.33 | 26.33 | 1.70% | 15,546 |
| Nov 13, 2025 | 27.69 | 28.55 | 25.05 | 25.89 | 25.89 | -5.06% | 12,128 |
| Nov 12, 2025 | 27.57 | 27.57 | 26.74 | 27.27 | 27.27 | 0.41% | 2,534 |
| Nov 11, 2025 | 27.42 | 27.82 | 26.91 | 27.16 | 27.16 | -1.70% | 102,933 |
| Nov 10, 2025 | 28.17 | 28.50 | 27.46 | 27.63 | 27.63 | 0.18% | 4,757 |
| Nov 7, 2025 | 27.83 | 27.83 | 27.25 | 27.58 | 27.58 | -3.80% | 8,491 |
| Nov 6, 2025 | 28.76 | 29.23 | 28.29 | 28.67 | 28.67 | -0.52% | 2,566 |
| Nov 5, 2025 | 27.60 | 28.87 | 27.52 | 28.82 | 28.82 | 0.03% | 3,615 |
| Nov 4, 2025 | 28.91 | 29.12 | 28.54 | 28.81 | 28.81 | -4.57% | 5,824 |
| Nov 3, 2025 | 30.52 | 30.61 | 29.96 | 30.19 | 30.19 | -0.40% | 2,635 |
| Oct 31, 2025 | 30.05 | 30.44 | 29.74 | 30.31 | 30.31 | -0.10% | 6,648 |
| Oct 30, 2025 | 30.22 | 30.61 | 29.95 | 30.34 | 30.34 | -5.42% | 14,375 |
| Oct 29, 2025 | 31.84 | 32.45 | 31.67 | 32.08 | 32.08 | 1.49% | 8,686 |
| Oct 28, 2025 | 31.10 | 31.67 | 30.65 | 31.61 | 31.61 | 5.83% | 4,460 |
| Oct 27, 2025 | 29.65 | 30.14 | 29.57 | 29.87 | 29.87 | 1.43% | 2,248 |
| Oct 24, 2025 | 29.30 | 29.83 | 29.25 | 29.45 | 29.45 | 2.48% | 5,274 |
| Oct 23, 2025 | 28.10 | 28.93 | 28.10 | 28.74 | 28.74 | 1.17% | 8,973 |
| Oct 22, 2025 | 28.80 | 29.35 | 28.40 | 28.40 | 28.40 | -3.04% | 7,700 |
| Oct 21, 2025 | 29.66 | 29.66 | 28.96 | 29.29 | 29.29 | 6.25% | 10,642 |
| Oct 20, 2025 | 26.78 | 27.79 | 26.62 | 27.57 | 27.57 | 1.06% | 4,510 |
| 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 |