Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
18.33
+0.05 (0.27%)
May 6, 2025, 2:51 PM EDT - Market open
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 18.39 | 18.70 | 18.39 | 18.43 | - | 0.79% | 1,688,223 |
| May 5, 2025 | 17.87 | 18.43 | 17.87 | 18.28 | 18.28 | 0.83% | 1,717,730 |
| May 2, 2025 | 18.18 | 18.30 | 18.00 | 18.13 | 18.13 | 3.25% | 2,512,169 |
| May 1, 2025 | 17.65 | 17.75 | 17.44 | 17.56 | 17.56 | 0.34% | 1,275,428 |
| Apr 30, 2025 | 17.44 | 17.59 | 17.25 | 17.50 | 17.50 | -0.28% | 1,867,630 |
| Apr 29, 2025 | 17.31 | 17.69 | 17.31 | 17.55 | 17.55 | 1.62% | 1,459,425 |
| Apr 28, 2025 | 17.10 | 17.40 | 17.02 | 17.27 | 17.27 | -0.80% | 1,944,809 |
| Apr 25, 2025 | 17.20 | 17.47 | 17.16 | 17.41 | 17.41 | -1.47% | 1,901,583 |
| Apr 24, 2025 | 17.03 | 17.78 | 17.03 | 17.67 | 17.67 | 2.49% | 3,168,479 |
| Apr 23, 2025 | 17.20 | 17.69 | 17.18 | 17.24 | 17.24 | 3.23% | 3,077,616 |
| Apr 22, 2025 | 16.64 | 17.12 | 16.55 | 16.70 | 16.70 | 3.15% | 2,873,593 |
| Apr 21, 2025 | 15.99 | 16.20 | 15.84 | 16.19 | 16.19 | -0.12% | 2,162,277 |
| Apr 17, 2025 | 16.56 | 16.74 | 16.16 | 16.21 | 16.21 | 0.12% | 2,878,185 |
| Apr 16, 2025 | 16.28 | 16.34 | 15.87 | 16.19 | 16.19 | -3.52% | 4,329,147 |
| Apr 15, 2025 | 16.77 | 16.96 | 16.63 | 16.78 | 16.78 | -1.35% | 2,426,825 |
| Apr 14, 2025 | 17.13 | 17.50 | 17.00 | 17.01 | 17.01 | 1.98% | 5,316,450 |
| Apr 11, 2025 | 16.69 | 17.08 | 16.17 | 16.68 | 16.68 | 4.77% | 8,786,434 |
| Apr 10, 2025 | 16.14 | 16.56 | 15.60 | 15.92 | 15.92 | 0.25% | 6,277,465 |
| Apr 9, 2025 | 15.58 | 16.47 | 15.11 | 15.88 | 15.88 | 6.72% | 9,246,942 |
| Apr 8, 2025 | 16.09 | 16.19 | 14.47 | 14.88 | 14.88 | -4.74% | 8,454,284 |
| Apr 7, 2025 | 15.22 | 17.19 | 15.10 | 15.62 | 15.62 | -5.62% | 11,292,216 |
| Apr 4, 2025 | 17.34 | 17.69 | 15.82 | 16.55 | 16.55 | -13.49% | 14,419,177 |
| Apr 3, 2025 | 18.63 | 19.32 | 18.63 | 19.13 | 19.13 | -1.03% | 3,128,543 |
| Apr 2, 2025 | 19.28 | 19.44 | 19.10 | 19.33 | 19.33 | 1.79% | 3,242,613 |
| Apr 1, 2025 | 19.18 | 19.24 | 18.54 | 18.99 | 18.99 | -0.63% | 3,542,815 |
| Mar 31, 2025 | 18.95 | 19.24 | 18.79 | 19.11 | 19.11 | -0.57% | 3,232,140 |
| Mar 28, 2025 | 19.60 | 19.61 | 19.09 | 19.22 | 19.22 | -4.66% | 3,934,201 |
| Mar 27, 2025 | 19.93 | 20.57 | 19.83 | 20.16 | 20.16 | 3.70% | 5,342,190 |
| Mar 26, 2025 | 19.25 | 19.66 | 19.00 | 19.44 | 19.44 | 0.67% | 3,522,285 |
| Mar 25, 2025 | 19.34 | 19.68 | 19.16 | 19.31 | 19.31 | -2.82% | 3,605,222 |
| Mar 24, 2025 | 20.11 | 20.17 | 19.52 | 19.87 | 19.87 | - | 4,245,841 |
| Mar 21, 2025 | 19.87 | 20.09 | 19.76 | 19.87 | 19.87 | -1.39% | 4,641,024 |
| Mar 20, 2025 | 20.22 | 20.53 | 20.03 | 20.15 | 20.15 | -5.09% | 5,237,118 |
| Mar 19, 2025 | 21.72 | 21.80 | 21.15 | 21.23 | 21.23 | -1.71% | 3,487,570 |
| Mar 18, 2025 | 22.28 | 22.29 | 21.31 | 21.60 | 21.60 | -3.05% | 4,293,580 |
| Mar 17, 2025 | 21.27 | 22.69 | 21.11 | 22.28 | 22.28 | 3.92% | 6,261,389 |
| Mar 14, 2025 | 21.56 | 21.69 | 21.21 | 21.44 | 21.44 | 2.14% | 4,701,683 |
| Mar 13, 2025 | 20.64 | 21.17 | 20.43 | 20.99 | 20.99 | -1.41% | 5,048,253 |
| Mar 12, 2025 | 21.59 | 22.00 | 20.99 | 21.29 | 21.29 | -6.50% | 7,305,648 |
| Mar 11, 2025 | 23.01 | 23.53 | 22.35 | 22.77 | 22.77 | 4.40% | 6,378,773 |
| Mar 10, 2025 | 22.67 | 23.02 | 21.49 | 21.81 | 21.81 | -9.50% | 8,583,612 |
| Mar 7, 2025 | 23.05 | 24.29 | 22.86 | 24.10 | 24.10 | 8.17% | 10,971,895 |
| Mar 6, 2025 | 22.92 | 22.92 | 21.98 | 22.28 | 22.28 | 0.77% | 6,358,030 |
| Mar 5, 2025 | 21.56 | 22.19 | 21.21 | 22.11 | 22.11 | 5.59% | 9,678,854 |
| Mar 4, 2025 | 20.38 | 21.19 | 20.21 | 20.94 | 20.94 | 5.76% | 6,886,075 |
| Mar 3, 2025 | 20.35 | 20.64 | 19.63 | 19.80 | 19.80 | -2.65% | 4,358,981 |
| Feb 28, 2025 | 19.86 | 20.49 | 19.80 | 20.34 | 20.34 | -1.74% | 4,814,486 |
| Feb 27, 2025 | 20.59 | 21.16 | 20.25 | 20.70 | 20.70 | -2.27% | 6,149,338 |
| Feb 26, 2025 | 22.17 | 22.34 | 20.92 | 21.18 | 21.18 | -0.56% | 9,314,788 |
| Feb 25, 2025 | 21.13 | 21.69 | 20.83 | 21.30 | 21.30 | 3.75% | 8,575,160 |