Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Jun 12, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Jun 11, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Jun 10, 2025	19.00	19.00	19.00	19.00	19.00	-	-
Jun 9, 2025	19.00	19.00	19.00	19.00	19.00	1.23%	302
Jun 6, 2025	18.77	18.77	18.77	18.77	18.77	-	-
Jun 5, 2025	18.77	18.77	18.77	18.77	18.77	-	-
Jun 4, 2025	18.77	18.77	18.77	18.77	18.77	-	-
Jun 3, 2025	18.77	18.77	18.77	18.77	18.77	-	-
Jun 2, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 30, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 29, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 28, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 27, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 23, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 22, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 21, 2025	18.77	18.77	18.77	18.77	18.77	-	-
May 20, 2025	18.43	18.77	18.43	18.77	18.77	3.70%	1,200
May 19, 2025	18.10	18.10	18.10	18.10	18.10	-	1,000
May 16, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 15, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 14, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 13, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 12, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 9, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 8, 2025	18.10	18.10	18.10	18.10	18.10	-	-
May 7, 2025	18.10	18.10	18.10	18.10	18.10	-17.28%	133
May 6, 2025	21.88	21.88	21.88	21.88	21.88	-	-
May 5, 2025	21.88	21.88	21.88	21.88	21.88	-	-
May 2, 2025	21.88	21.88	21.88	21.88	21.88	-	-
May 1, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 30, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 29, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 28, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 25, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 24, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 23, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 22, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 21, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 17, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 16, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 15, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 14, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 11, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 10, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 9, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 8, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 7, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 4, 2025	21.88	21.88	21.88	21.88	21.88	-	-
Apr 3, 2025	21.88	21.88	21.88	21.88	21.88	-	-