Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	25.14	25.14	24.35	25.02	25.02	-2.00%	2,653
Mar 18, 2026	26.74	26.76	25.47	25.53	25.53	-3.91%	11,522
Mar 17, 2026	26.09	26.59	25.69	26.57	26.57	3.14%	11,928
Mar 16, 2026	25.80	25.99	25.05	25.76	25.76	2.26%	565
Mar 13, 2026	25.21	25.70	25.07	25.19	25.19	1.09%	7,313
Mar 12, 2026	25.51	25.51	24.88	24.92	24.92	-1.62%	1,691
Mar 11, 2026	26.24	26.25	25.10	25.33	25.33	-5.49%	6,374
Mar 10, 2026	26.32	27.24	26.20	26.80	26.80	4.68%	2,484
Mar 9, 2026	25.07	25.82	24.50	25.60	25.60	3.73%	10,013
Mar 6, 2026	25.74	25.90	24.55	24.68	24.68	-4.60%	5,281
Mar 5, 2026	27.10	29.30	24.66	25.87	25.87	-6.17%	15,435
Mar 4, 2026	26.58	27.67	26.58	27.57	27.57	2.87%	1,618
Mar 3, 2026	27.07	27.07	26.13	26.80	26.80	-2.15%	2,066
Mar 2, 2026	27.18	27.41	26.89	27.39	27.39	-1.86%	1,969
Feb 27, 2026	28.08	28.98	27.83	27.91	27.91	-1.30%	1,410
Feb 26, 2026	27.83	28.40	27.77	28.28	28.28	-3.58%	8,901
Feb 25, 2026	29.25	29.54	29.07	29.33	29.33	-0.58%	1,272
Feb 24, 2026	29.41	29.60	29.00	29.50	29.50	-0.60%	1,565
Feb 23, 2026	29.60	30.30	29.60	29.68	29.68	-2.30%	1,431
Feb 20, 2026	30.72	30.72	29.25	30.38	30.38	-1.20%	2,495
Feb 19, 2026	30.98	30.98	30.63	30.75	30.75	-1.51%	428
Feb 18, 2026	31.30	31.31	30.91	31.22	31.22	0.77%	1,699
Feb 17, 2026	30.56	31.20	30.51	30.98	30.98	0.72%	5,555
Feb 16, 2026	30.76	30.76	30.76	30.76	30.76	-	19
Feb 13, 2026	30.72	30.88	30.01	30.76	30.76	2.06%	1,047
Feb 12, 2026	31.37	31.50	29.78	30.14	30.14	-4.92%	6,233
Feb 11, 2026	32.40	32.40	31.31	31.70	31.70	2.35%	6,375
Feb 10, 2026	30.91	31.19	30.50	30.97	30.97	0.75%	1,603
Feb 9, 2026	30.98	31.06	30.40	30.74	30.74	-2.38%	2,468
Feb 6, 2026	30.57	31.51	30.55	31.49	31.49	3.59%	4,588
Feb 5, 2026	30.90	31.04	29.99	30.40	30.40	3.51%	9,972
Feb 4, 2026	31.28	31.50	29.26	29.37	29.37	-6.23%	6,746
Feb 3, 2026	32.30	32.51	31.29	31.32	31.32	-6.71%	21,426
Feb 2, 2026	32.60	33.60	32.60	33.57	33.57	-2.35%	3,739
Jan 30, 2026	35.47	35.47	33.68	34.38	34.38	-2.47%	1,917
Jan 29, 2026	35.85	35.85	34.35	35.25	35.25	-1.43%	8,823
Jan 28, 2026	36.40	36.40	35.32	35.76	35.76	3.38%	6,372
Jan 27, 2026	34.90	35.08	34.47	34.59	34.59	3.38%	7,840
Jan 26, 2026	32.53	33.60	32.51	33.46	33.46	0.50%	5,275
Jan 23, 2026	33.50	33.50	32.88	33.29	33.29	-0.35%	4,755
Jan 22, 2026	32.78	33.56	32.77	33.41	33.41	5.97%	6,070
Jan 21, 2026	31.37	32.52	31.28	31.53	31.53	4.02%	1,647
Jan 20, 2026	30.80	31.28	30.31	30.31	30.31	-5.98%	15,479
Jan 16, 2026	33.02	33.12	31.92	32.24	32.24	-4.02%	3,613
Jan 15, 2026	32.60	33.61	32.24	33.59	33.59	1.02%	8,235
Jan 14, 2026	32.28	33.73	32.28	33.25	33.25	5.47%	17,500
Jan 13, 2026	31.04	32.07	31.04	31.53	31.53	-1.16%	12,444
Jan 12, 2026	30.05	31.90	29.75	31.90	31.90	9.19%	12,827
Jan 9, 2026	28.93	29.28	28.52	29.21	29.21	1.48%	2,507
Jan 8, 2026	27.43	28.90	27.42	28.79	28.79	6.40%	23,655