Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
22.77
+0.96 (4.40%)
At close: Mar 11, 2025, 4:00 PM
22.96
+0.19 (0.83%)
After-hours: Mar 11, 2025, 7:59 PM EST

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202523.0123.5322.3522.7722.774.40%6,378,773
Mar 10, 202522.6723.0221.4921.8121.81-9.50%8,583,612
Mar 7, 202523.0524.2922.8624.1024.108.17%10,971,895
Mar 6, 202522.9222.9221.9822.2822.280.77%6,358,030
Mar 5, 202521.5622.1921.2122.1122.115.59%9,678,854
Mar 4, 202520.3821.1920.2120.9420.945.76%6,886,075
Mar 3, 202520.3520.6419.6319.8019.80-2.65%4,358,981
Feb 28, 202519.8620.4919.8020.3420.34-1.74%4,814,486
Feb 27, 202520.5921.1620.2520.7020.70-2.27%6,149,338
Feb 26, 202522.1722.3420.9221.1821.18-0.56%9,314,788
Feb 25, 202521.1321.6920.8321.3021.303.75%8,575,160
Feb 24, 202521.9621.9620.1420.5320.53-10.04%12,879,644
Feb 21, 202523.4524.7722.7722.8222.823.21%22,979,156
Feb 20, 202523.2524.2921.3522.1122.118.76%26,658,100
Feb 19, 202520.7320.7620.0320.3320.33-2.31%13,083,148
Feb 18, 202521.4721.4719.9120.8120.81-5.37%12,042,937
Feb 14, 202522.0022.7521.4821.9921.9910.95%18,343,160
Feb 13, 202518.8719.9618.6019.8219.825.82%10,269,576
Feb 12, 202517.8318.8117.8018.7318.736.36%11,171,614
Feb 11, 202517.7117.7817.4017.6117.61-3.98%4,176,730
Feb 10, 202518.8418.8718.0218.3418.34-0.92%6,625,672
Feb 7, 202518.8619.2218.4118.5118.512.49%7,793,422
Feb 6, 202518.2418.5117.9918.0618.063.14%5,031,115
Feb 5, 202518.0918.1117.3617.5117.51-0.85%4,657,871
Feb 4, 202517.7118.1217.5817.6617.665.62%5,959,312
Feb 3, 202516.1617.2016.1516.7216.72-4,202,518
Jan 31, 202517.5417.6116.5816.7216.72-4.95%4,920,539
Jan 30, 202516.8017.8716.8017.5917.594.83%4,492,991
Jan 29, 202517.5517.7716.7216.7816.78-3.23%4,411,179
Jan 28, 202517.1317.3516.6717.3417.342.12%3,458,451
Jan 27, 202517.2317.2916.7616.9816.980.53%4,534,869
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