Bilibili Inc. (LON:0T3W)
London · Delayed Price · Currency is GBP · Price in USD 25.48
+1.33 (5.49%)
At close: Sep 12, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 22.64 | 22.76 | 22.55 | 22.75 | 22.75 | -0.30% | 379 |
| Aug 7, 2025 | 23.06 | 23.17 | 22.76 | 22.82 | 22.82 | -1.90% | 2,656 |
| Aug 6, 2025 | 23.38 | 23.51 | 23.00 | 23.26 | 23.26 | 1.18% | 2,735 |
| Aug 5, 2025 | 23.13 | 23.22 | 22.96 | 22.99 | 22.99 | 2.91% | 2,337 |
| Aug 4, 2025 | 22.66 | 22.67 | 22.32 | 22.34 | 22.34 | 2.29% | 9,130 |
| Aug 1, 2025 | 21.95 | 22.09 | 21.56 | 21.84 | 21.84 | -4.92% | 3,246 |
| Jul 31, 2025 | 22.88 | 23.02 | 22.52 | 22.97 | 22.97 | 3.00% | 1,343 |
| Jul 30, 2025 | 22.63 | 22.82 | 22.09 | 22.30 | 22.30 | -0.72% | 2,611 |
| Jul 29, 2025 | 22.75 | 22.80 | 22.46 | 22.46 | 22.46 | -1.19% | 11,843 |
| Jul 28, 2025 | 23.15 | 23.23 | 22.73 | 22.73 | 22.73 | -2.30% | 6,709 |
| Jul 25, 2025 | 24.09 | 24.09 | 23.15 | 23.27 | 23.27 | -1.81% | 5,234 |
| Jul 24, 2025 | 24.07 | 24.10 | 23.53 | 23.70 | 23.70 | -5.00% | 8,013 |
| Jul 23, 2025 | 25.20 | 25.24 | 24.85 | 24.94 | 24.94 | 1.34% | 2,193 |
| Jul 22, 2025 | 24.56 | 24.69 | 24.03 | 24.61 | 24.61 | -1.52% | 10,424 |
| Jul 21, 2025 | 24.94 | 25.13 | 24.92 | 24.99 | 24.99 | -1.10% | 4,178 |
| Jul 18, 2025 | 25.26 | 25.73 | 25.19 | 25.27 | 25.27 | 2.62% | 7,281 |
| Jul 17, 2025 | 24.55 | 24.77 | 24.40 | 24.63 | 24.63 | 1.76% | 7,477 |
| Jul 16, 2025 | 23.85 | 24.20 | 23.80 | 24.20 | 24.20 | 0.92% | 11,335 |
| Jul 15, 2025 | 23.58 | 24.03 | 23.15 | 23.98 | 23.98 | 6.86% | 5,962 |
| Jul 14, 2025 | 21.55 | 22.54 | 21.55 | 22.44 | 22.44 | 4.50% | 6,401 |
| Jul 11, 2025 | 21.70 | 21.98 | 21.39 | 21.48 | 21.48 | -1.42% | 4,361 |
| Jul 10, 2025 | 21.79 | 21.83 | 21.51 | 21.79 | 21.79 | 0.39% | 5,946 |
| Jul 9, 2025 | 21.94 | 22.09 | 21.59 | 21.70 | 21.70 | -4.07% | 5,576 |
| Jul 8, 2025 | 22.62 | 22.88 | 22.55 | 22.62 | 22.62 | 0.45% | 6,338 |
| Jul 7, 2025 | 22.18 | 22.56 | 22.02 | 22.52 | 22.52 | 8.16% | 10,355 |