Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	30.78	31.26	30.50	30.95	-	0.57%	1,149,171
Feb 9, 2026	30.55	31.09	30.38	30.77	30.77	-2.41%	1,910,770
Feb 6, 2026	30.99	31.56	30.57	31.53	31.53	4.40%	2,095,223
Feb 5, 2026	30.16	30.86	29.91	30.20	30.20	1.51%	2,893,250
Feb 4, 2026	30.99	30.99	29.21	29.75	29.75	-6.56%	4,435,971
Feb 3, 2026	32.28	32.40	31.26	31.84	31.84	-4.21%	2,606,912
Feb 2, 2026	33.12	33.70	33.05	33.24	33.24	-2.35%	2,173,183
Jan 30, 2026	34.87	35.34	33.68	34.04	34.04	-3.95%	3,074,897
Jan 29, 2026	35.50	35.67	34.31	35.44	35.44	-1.34%	2,199,302
Jan 28, 2026	36.10	36.40	35.32	35.92	35.92	3.58%	2,774,475
Jan 27, 2026	34.94	35.12	34.44	34.68	34.68	3.43%	2,858,174
Jan 26, 2026	32.78	33.60	32.64	33.53	33.53	0.39%	1,541,893
Jan 23, 2026	33.33	33.49	32.89	33.40	33.40	-0.09%	2,388,265
Jan 22, 2026	33.15	33.58	32.77	33.43	33.43	4.53%	3,720,039
Jan 21, 2026	32.08	32.57	31.19	31.98	31.98	5.65%	3,897,743
Jan 20, 2026	31.27	31.42	30.16	30.27	30.27	-6.80%	3,786,489
Jan 16, 2026	33.02	33.12	31.92	32.48	32.48	-1.93%	5,336,783
Jan 15, 2026	32.91	33.61	32.21	33.12	33.12	-0.66%	4,453,403
Jan 14, 2026	32.98	33.74	32.74	33.34	33.34	6.18%	8,509,324
Jan 13, 2026	31.62	32.09	31.15	31.40	31.40	-1.20%	3,954,450
Jan 12, 2026	29.96	32.07	29.64	31.78	31.78	8.95%	8,028,464
Jan 9, 2026	28.65	29.30	28.47	29.17	29.17	1.85%	3,490,025
Jan 8, 2026	27.67	28.91	27.66	28.64	28.64	6.51%	4,068,910
Jan 7, 2026	27.03	27.22	26.79	26.89	26.89	-1.50%	1,712,896
Jan 6, 2026	27.35	27.56	27.22	27.30	27.30	-0.11%	2,243,180
Jan 5, 2026	26.69	27.46	26.52	27.33	27.33	3.64%	3,634,314
Jan 2, 2026	25.91	26.50	25.88	26.37	26.37	7.24%	3,430,041
Dec 31, 2025	24.63	24.77	24.47	24.59	24.59	0.16%	1,061,080
Dec 30, 2025	24.64	24.77	24.44	24.55	24.55	-0.37%	1,641,657
Dec 29, 2025	24.23	24.67	24.17	24.64	24.64	-1.24%	1,337,078
Dec 26, 2025	24.85	25.43	24.70	24.95	24.95	0.73%	1,662,996
Dec 24, 2025	24.69	24.86	24.60	24.77	24.77	-0.68%	628,763
Dec 23, 2025	24.90	24.95	24.49	24.94	24.94	-0.91%	834,919
Dec 22, 2025	24.92	25.18	24.78	25.17	25.17	1.57%	1,156,591
Dec 19, 2025	24.77	25.00	24.61	24.78	24.78	0.32%	1,232,373
Dec 18, 2025	24.75	24.97	24.68	24.70	24.70	1.77%	1,248,028
Dec 17, 2025	24.65	24.76	24.23	24.27	24.27	-0.49%	1,542,496
Dec 16, 2025	24.24	24.49	24.17	24.39	24.39	-0.53%	1,262,727
Dec 15, 2025	24.73	24.83	24.31	24.52	24.52	-0.33%	1,279,281
Dec 12, 2025	25.03	25.11	24.41	24.60	24.60	-1.28%	3,112,506
Dec 11, 2025	24.70	25.02	24.54	24.92	24.92	-1.66%	2,156,469
Dec 10, 2025	25.03	25.48	24.94	25.34	25.34	-0.12%	1,188,598
Dec 9, 2025	25.06	25.40	24.81	25.37	25.37	-2.42%	1,257,473
Dec 8, 2025	26.04	26.16	25.84	26.00	26.00	0.78%	1,122,444
Dec 5, 2025	25.96	26.07	25.71	25.80	25.80	0.39%	1,102,100
Dec 4, 2025	25.99	26.14	25.66	25.70	25.70	1.94%	990,296
Dec 3, 2025	25.27	25.61	25.08	25.21	25.21	-2.36%	1,323,637
Dec 2, 2025	26.02	26.07	25.68	25.82	25.82	-2.71%	1,204,285
Dec 1, 2025	26.46	26.75	26.31	26.54	26.54	-0.26%	1,608,981
Nov 28, 2025	26.30	26.68	26.23	26.61	26.61	0.76%	764,456