Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
17.04
+0.15 (0.89%)
Jan 27, 2025, 2:14 PM EST - Market open

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202516.8116.9016.3516.8916.892.80%7,302,502
Jan 23, 202516.3116.4416.0516.4316.430.74%4,673,070
Jan 22, 202516.6316.6516.2516.3116.31-4.34%4,881,833
Jan 21, 202517.6017.6216.9017.0517.05-2.40%4,169,174
Jan 17, 202517.2318.1017.1417.4717.472.89%6,051,686
Jan 16, 202517.3117.4116.8216.9816.980.89%4,768,338
Jan 15, 202516.8317.1216.7016.8316.831.08%2,589,357
Jan 14, 202516.9117.0216.5716.6516.653.42%3,481,372
Jan 13, 202515.9516.1515.8516.1016.100.81%3,038,823
Jan 10, 202516.1916.1915.8615.9715.97-4.83%6,485,030
Jan 8, 202517.1317.1316.7816.7816.78-3.67%3,502,298
Jan 7, 202517.1217.6517.0617.4217.422.53%5,188,181
Jan 6, 202517.3717.6516.8116.9916.99-0.76%6,688,409
Jan 3, 202517.3117.3516.6917.1217.12-0.06%7,512,406
Jan 2, 202517.6417.7216.8517.1317.13-5.41%7,334,170
Dec 31, 202418.3318.4317.9418.1118.11-1.58%2,786,193
Dec 30, 202418.7118.7118.3218.4018.40-2.34%2,421,717
Dec 27, 202419.0119.0718.6518.8418.84-2.69%3,727,910
Dec 26, 202419.2119.5619.1319.3619.360.89%2,188,635
Dec 24, 202419.3519.3619.1519.1919.19-0.57%1,499,165
Dec 23, 202419.1119.3318.8419.3019.30-1.48%3,706,066
Dec 20, 202419.3819.8419.1119.5919.59-0.71%4,402,513
Dec 19, 202419.4920.1019.4219.7319.731.86%4,825,391
Dec 18, 202419.7020.0219.3219.3719.37-3.58%4,007,505
Dec 17, 202419.7420.3619.5220.0920.094.58%6,050,203
Dec 16, 202419.4019.5319.1819.2119.21-3.03%4,384,475
Dec 13, 202419.6819.8919.3619.8119.81-2.17%6,878,740
Dec 12, 202420.3320.5620.0820.2520.250.10%5,404,892
Dec 11, 202420.0220.2419.7920.2320.23-1.84%4,767,577
Dec 10, 202421.0721.4320.5120.6120.61-11.20%9,233,758
Dec 9, 202421.3023.6821.3023.2123.2121.65%25,005,874
Dec 6, 202419.2619.4219.0019.0819.08-0.93%4,377,927
Dec 5, 202419.2619.6419.1619.2619.260.47%5,950,894
Dec 4, 202419.0219.2218.8319.1719.17-0.31%3,971,330
Dec 3, 202419.6119.6118.6919.2319.23-3.46%11,850,503
Dec 2, 202419.8620.0619.6619.9219.923.91%4,403,209
Nov 29, 202419.3819.5018.9119.1719.171.59%2,244,986
Nov 27, 202418.9419.1918.8218.8718.874.43%3,636,315
Nov 26, 202418.3318.4217.9218.0718.07-1.74%4,124,529
Nov 25, 202418.3518.6118.1518.3918.390.88%3,421,491
Nov 22, 202418.2818.4218.0118.2318.23-3.19%4,367,289
Nov 21, 202418.8019.3318.6318.8318.83-1.88%3,611,522
Nov 20, 202419.0919.3718.9219.1919.193.62%4,780,434
Nov 19, 202418.7918.8418.4318.5218.52-2.99%3,472,376
Nov 18, 202418.7419.1918.6319.0919.094.32%4,058,806
Nov 15, 202418.8418.9518.0618.3018.30-1.56%7,703,189
Nov 14, 202419.6719.6718.2418.5918.59-12.60%16,991,695
Nov 13, 202421.3021.5821.0121.2721.270.90%4,667,949
Nov 12, 202421.5921.6820.9021.0821.08-7.34%6,139,138
Nov 11, 202423.0023.1522.4222.7522.750.71%3,291,216
Nov 8, 202423.0023.2822.4222.5922.59-6.38%5,694,433
Nov 7, 202423.4924.3923.2624.1324.138.89%7,460,195
Nov 6, 202421.6322.4221.4022.1622.16-4.57%4,846,751
Nov 5, 202423.0923.8523.0523.2223.225.55%6,599,953
Nov 4, 202422.2222.6421.9422.0022.000.46%2,652,634
Nov 1, 202422.0922.3621.7721.9021.90-0.99%2,740,966
Oct 31, 202422.1122.4121.5922.1222.12-0.45%2,601,701
Oct 30, 202421.6722.3721.3222.2222.221.32%3,986,083
Oct 29, 202422.5822.6421.6821.9321.93-1.35%4,920,536
Oct 28, 202421.4722.4421.3922.2322.237.65%6,714,754
Oct 25, 202420.1521.2820.1320.6520.653.46%6,702,726
Oct 24, 202420.1420.2819.7219.9619.96-2.11%3,625,371
Oct 23, 202421.1421.3520.2120.3920.39-0.49%7,384,228
Oct 22, 202420.2221.2120.2220.4920.491.34%7,083,832
Oct 21, 202419.8620.3319.8020.2220.220.35%3,932,521
Oct 18, 202421.1721.3520.1220.1520.153.55%8,410,577
Oct 17, 202419.4419.6219.0219.4619.46-5.49%7,380,338
Oct 16, 202420.5420.8520.0520.5920.591.38%6,756,353
Oct 15, 202420.5221.1220.2420.3120.31-6.92%9,904,142
Oct 14, 202422.2122.6821.7121.8221.82-3.62%7,126,650
Oct 11, 202421.8823.1321.6722.6422.641.03%7,292,085
Oct 10, 202422.7322.9821.5222.4122.41-2.48%9,301,527
Oct 9, 202422.0323.5721.7722.9822.98-0.26%11,182,789
Oct 8, 202423.4523.4622.3523.0423.04-12.93%16,255,642
Oct 7, 202427.7227.7924.8126.4626.46-4.03%19,408,246
Oct 4, 202427.2627.5825.8327.5727.571.92%13,897,385
Oct 3, 202427.2928.0026.2727.0527.05-8.80%19,813,432
Oct 2, 202429.7531.7728.4329.6629.6610.96%34,264,891
Oct 1, 202423.7626.9023.6126.7326.7314.33%20,916,735
Sep 30, 202424.9725.1623.0123.3823.382.01%17,909,154
Sep 27, 202421.5723.0320.9622.9222.928.68%18,906,228
Sep 26, 202421.0021.6220.1821.0921.0915.44%20,381,298
Sep 25, 202417.7018.3417.3518.2718.27-1.93%9,685,534
Sep 24, 202417.3918.6417.3918.6318.6317.02%17,413,044
Sep 23, 202415.8716.3615.6815.9215.920.13%4,404,331
Sep 20, 202416.0916.1415.7315.9015.900.76%2,331,908
Sep 19, 202415.5115.8015.4615.7815.786.41%5,140,002
Sep 18, 202415.1915.2014.7214.8314.83-2.05%2,088,545
Sep 17, 202414.9115.3414.8615.1415.143.20%5,354,161
Sep 16, 202414.6214.7514.3614.6714.67-1.08%3,349,026
Sep 13, 202415.4015.4014.6514.8314.83-3.76%4,021,706
Sep 12, 202415.5815.6215.1015.4115.41-1.41%2,683,430
Sep 11, 202415.3515.8115.3515.6315.633.78%4,290,675
Sep 10, 202415.1015.1514.8915.0615.06-0.33%2,005,468
Sep 9, 202414.9515.1314.7215.1115.11-0.07%3,236,474
Sep 6, 202415.1615.2814.9215.1215.12-1.63%2,397,552
Sep 5, 202415.4015.7015.3015.3715.372.26%4,115,017
Sep 4, 202414.9615.3614.8515.0315.032.87%5,746,843
Sep 3, 202414.3814.9514.0814.6114.611.60%5,931,211
Aug 30, 202414.6814.8314.2014.3814.381.05%3,167,703