Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
19.12
-0.31 (-1.60%)
At close: May 28, 2025, 4:00 PM
19.10
-0.02 (-0.10%)
After-hours: May 28, 2025, 5:36 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.2219.2819.0619.1219.12-1.60%2,661,424
May 27, 202518.9019.6518.8319.4319.432.61%5,669,156
May 23, 202518.4719.0318.3618.9418.943.19%5,186,876
May 22, 202517.8118.4117.6618.3518.350.71%5,367,540
May 21, 202518.1318.7217.9118.2218.220.39%9,981,433
May 20, 202518.7019.2418.1118.1518.150.89%11,457,303
May 19, 202518.1918.2717.8817.9917.99-4.97%6,143,728
May 16, 202518.5019.2118.4918.9318.936.71%5,855,396
May 15, 202517.6817.9817.6017.7417.74-2.63%3,963,958
May 14, 202518.6018.6118.0618.2218.22-0.98%2,437,660
May 13, 202518.4018.5418.1118.4018.40-2.44%2,915,580
May 12, 202518.8019.0418.4818.8618.867.59%4,231,784
May 9, 202517.8218.0917.4617.5317.53-2.01%1,513,067
May 8, 202517.8717.9717.5217.8917.891.76%2,198,765
May 7, 202517.8217.9117.5117.5817.58-3.83%2,655,093
May 6, 202518.3918.7118.2618.2818.28-3,099,519
May 5, 202517.8718.4317.8718.2818.280.83%1,717,730
May 2, 202518.1818.3018.0018.1318.133.25%2,512,169
May 1, 202517.6517.7517.4417.5617.560.34%1,275,428
Apr 30, 202517.4417.5917.2517.5017.50-0.28%1,867,630
Apr 29, 202517.3117.6917.3117.5517.551.62%1,459,425
Apr 28, 202517.1017.4017.0217.2717.27-0.80%1,944,809
Apr 25, 202517.2017.4717.1617.4117.41-1.47%1,901,583
Apr 24, 202517.0317.7817.0317.6717.672.49%3,168,479
Apr 23, 202517.2017.6917.1817.2417.243.23%3,077,616
Apr 22, 202516.6417.1216.5516.7016.703.15%2,873,593
Apr 21, 202515.9916.2015.8416.1916.19-0.12%2,162,277
Apr 17, 202516.5616.7416.1616.2116.210.12%2,878,185
Apr 16, 202516.2816.3415.8716.1916.19-3.52%4,329,147
Apr 15, 202516.7716.9616.6316.7816.78-1.35%2,426,825
Apr 14, 202517.1317.5017.0017.0117.011.98%5,316,450
Apr 11, 202516.6917.0816.1716.6816.684.77%8,786,434
Apr 10, 202516.1416.5615.6015.9215.920.25%6,277,465
Apr 9, 202515.5816.4715.1115.8815.886.72%9,246,942
Apr 8, 202516.0916.1914.4714.8814.88-4.74%8,454,284
Apr 7, 202515.2217.1915.1015.6215.62-5.62%11,292,216
Apr 4, 202517.3417.6915.8216.5516.55-13.49%14,419,177
Apr 3, 202518.6319.3218.6319.1319.13-1.03%3,128,543
Apr 2, 202519.2819.4419.1019.3319.331.79%3,242,613
Apr 1, 202519.1819.2418.5418.9918.99-0.63%3,542,815
Mar 31, 202518.9519.2418.7919.1119.11-0.57%3,232,140
Mar 28, 202519.6019.6119.0919.2219.22-4.66%3,934,201
Mar 27, 202519.9320.5719.8320.1620.163.70%5,342,190
Mar 26, 202519.2519.6619.0019.4419.440.67%3,522,285
Mar 25, 202519.3419.6819.1619.3119.31-2.82%3,605,222
Mar 24, 202520.1120.1719.5219.8719.87-4,245,841
Mar 21, 202519.8720.0919.7619.8719.87-1.39%4,641,024
Mar 20, 202520.2220.5320.0320.1520.15-5.09%5,237,118
Mar 19, 202521.7221.8021.1521.2321.23-1.71%3,487,570
Mar 18, 202522.2822.2921.3121.6021.60-3.05%4,293,580