Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	26.07	26.16	26.02	26.03	-	-0.59%	123,506
Nov 14, 2025	26.56	27.01	26.06	26.18	26.18	1.12%	3,614,208
Nov 13, 2025	26.13	26.56	25.05	25.89	25.89	-4.78%	6,910,431
Nov 12, 2025	27.55	27.59	26.70	27.19	27.19	0.18%	3,558,535
Nov 11, 2025	27.42	27.58	26.86	27.14	27.14	-1.67%	2,111,879
Nov 10, 2025	27.97	27.97	27.43	27.60	27.60	-0.83%	2,725,988
Nov 7, 2025	27.49	27.93	27.23	27.83	27.83	-2.08%	1,916,143
Nov 6, 2025	28.96	29.25	28.25	28.42	28.42	-0.77%	1,560,714
Nov 5, 2025	28.31	28.90	28.10	28.64	28.64	-0.14%	1,520,591
Nov 4, 2025	28.66	29.13	28.53	28.68	28.68	-5.00%	2,873,277
Nov 3, 2025	30.42	30.50	29.95	30.19	30.19	-0.20%	1,380,122
Oct 31, 2025	29.89	30.65	29.75	30.25	30.25	-0.46%	1,966,562
Oct 30, 2025	30.37	30.61	29.96	30.39	30.39	-5.12%	2,582,439
Oct 29, 2025	31.95	32.50	31.65	32.03	32.03	1.39%	3,007,498
Oct 28, 2025	30.88	31.71	30.61	31.59	31.59	5.37%	3,548,015
Oct 27, 2025	29.77	30.15	29.55	29.98	29.98	1.77%	1,755,334
Oct 24, 2025	29.30	29.84	29.21	29.46	29.46	1.76%	1,883,340
Oct 23, 2025	28.69	28.96	28.29	28.95	28.95	0.84%	2,306,059
Oct 22, 2025	28.66	29.36	28.36	28.71	28.71	-1.54%	2,228,006
Oct 21, 2025	29.40	29.50	28.94	29.16	29.16	5.84%	3,752,978
Oct 20, 2025	26.95	27.82	26.56	27.55	27.55	1.85%	2,588,867
Oct 17, 2025	27.16	27.41	26.74	27.05	27.05	-0.88%	1,745,903
Oct 16, 2025	27.24	27.67	27.00	27.29	27.29	1.53%	3,205,004
Oct 15, 2025	26.91	27.27	26.53	26.88	26.88	2.21%	2,007,170
Oct 14, 2025	25.80	27.08	25.76	26.30	26.30	-3.45%	4,644,772
Oct 13, 2025	27.65	28.00	26.93	27.24	27.24	2.41%	4,853,643
Oct 10, 2025	29.01	29.48	26.11	26.60	26.60	-9.37%	7,242,182
Oct 9, 2025	30.41	30.92	29.14	29.35	29.35	2.91%	4,557,320
Oct 8, 2025	28.46	28.66	28.04	28.52	28.52	2.74%	1,524,604
Oct 7, 2025	28.61	28.67	27.58	27.76	27.76	-2.97%	1,463,964
Oct 6, 2025	28.14	28.71	28.13	28.61	28.61	0.35%	1,205,052
Oct 3, 2025	29.00	29.02	28.34	28.51	28.51	-1.32%	1,877,757
Oct 2, 2025	29.53	29.60	28.77	28.89	28.89	1.44%	2,395,356
Oct 1, 2025	28.13	28.59	27.85	28.48	28.48	1.39%	1,854,570
Sep 30, 2025	28.80	29.13	28.06	28.09	28.09	2.78%	4,636,413
Sep 29, 2025	27.01	27.38	27.00	27.33	27.33	4.75%	3,308,228
Sep 26, 2025	26.43	26.43	25.72	26.09	26.09	-4.57%	3,568,443
Sep 25, 2025	26.65	27.52	26.44	27.34	27.34	4.07%	3,282,612
Sep 24, 2025	26.30	26.71	26.16	26.27	26.27	1.94%	2,519,509
Sep 23, 2025	26.03	26.33	25.71	25.77	25.77	-4.02%	2,786,400
Sep 22, 2025	27.00	27.26	26.70	26.85	26.85	-1.10%	2,288,018
Sep 19, 2025	27.18	27.41	26.97	27.15	27.15	0.26%	2,497,472
Sep 18, 2025	26.88	27.35	26.66	27.08	27.08	-3.35%	3,472,992
Sep 17, 2025	28.00	28.20	27.48	28.02	28.02	2.30%	4,008,493
Sep 16, 2025	26.85	27.53	26.72	27.39	27.39	1.14%	3,417,603
Sep 15, 2025	26.90	27.64	26.60	27.08	27.08	6.40%	7,726,682
Sep 12, 2025	25.17	26.33	25.12	25.45	25.45	4.09%	5,258,593
Sep 11, 2025	24.87	24.88	23.70	24.45	24.45	-1.19%	6,727,027
Sep 10, 2025	25.17	25.25	24.22	24.75	24.75	2.59%	4,735,657
Sep 9, 2025	23.57	24.57	23.54	24.12	24.12	6.91%	5,956,417