Bilibili Inc. (BLBLF)
OTCMKTS · Delayed Price · Currency is USD
22.38
0.00 (0.00%)
Jan 29, 2026, 4:00 PM EST
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -21.32% | 100 |
| Jan 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 57.55% | 100 |
| Nov 13, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -27.61% | 133 |
| Oct 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 33.20% | 150 |
| Jul 15, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 17.79% | 101 |
| Jun 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.23% | 302 |
| 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 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -17.28% | 133 |
| Mar 10, 2025 | 22.00 | 22.00 | 21.88 | 21.88 | 21.88 | -1.00% | 600 |
| Mar 6, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | 100 |
| Feb 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.64% | 100 |
| Feb 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 23.76% | 100 |
| Feb 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 16.17% | 100 |
| Jan 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -11.42% | 384 |
| Jan 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -18.35% | 1,520 |
| Dec 19, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -7.94% | 110 |
| Dec 2, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3.41% | 389 |
| Nov 25, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.29% | 100 |
| Oct 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 4.11% | 300 |
| Oct 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -7.09% | 100 |
| Oct 10, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.54% | 200 |
| Oct 9, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - | 104 |
| Oct 8, 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | -13.57% | 350 |
| Oct 7, 2024 | 27.20 | 27.20 | 26.45 | 26.45 | 26.45 | -11.36% | 205 |
| Oct 2, 2024 | 29.85 | 29.85 | 29.70 | 29.84 | 29.84 | 98.93% | 300 |
| Aug 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 150 |
| Jul 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -10.37% | 1,520 |
| Jun 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 15.09% | 1,000 |
| May 31, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -13.64% | 1,000 |
| May 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8.62% | 1,000 |
| May 13, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 29.94% | 100 |
| Mar 21, 2024 | 12.00 | 12.00 | 11.69 | 11.69 | 11.69 | -2.58% | 2,200 |
| Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.12% | 76,100 |
| Mar 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 8.69% | 240 |
| Jan 5, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 5.42% | 160 |
| Dec 22, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -21.58% | 480 |
| Oct 2, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -11.97% | 255 |
| Aug 29, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 100 |
| Aug 24, 2023 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | -33.77% | 1,100 |
| Mar 16, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 35.22% | 500 |