Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	26.95	27.22	26.80	27.05	27.05	-0.97%	17,372
Jan 6, 2026	27.35	27.54	27.23	27.32	27.32	0.67%	1,582
Jan 5, 2026	26.38	27.26	26.38	27.14	27.14	2.75%	3,104
Jan 2, 2026	25.60	26.48	25.48	26.41	26.41	7.18%	5,853
Dec 31, 2025	24.60	24.72	24.50	24.64	24.64	0.72%	888
Dec 30, 2025	24.61	24.75	24.46	24.47	24.47	-0.04%	5,163
Dec 29, 2025	24.79	24.79	24.17	24.48	24.48	-1.19%	4,977
Dec 24, 2025	24.69	24.82	24.58	24.77	24.77	-0.04%	539
Dec 23, 2025	25.08	25.08	24.53	24.78	24.78	-1.45%	5,303
Dec 22, 2025	24.87	25.15	24.79	25.15	25.15	1.15%	699
Dec 19, 2025	24.79	24.98	24.69	24.86	24.86	-0.28%	1,619
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