Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
20.65
+0.69 (3.46%)
At close: Oct 25, 2024, 4:00 PM
21.47
+0.82 (3.97%)
Pre-market: Oct 28, 2024, 4:41 AM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 202420.1521.2820.1320.6520.653.46%6,702,726
Oct 24, 202420.1420.2819.7219.9619.96-2.11%3,625,371
Oct 23, 202421.1421.3520.2120.3920.39-0.49%7,384,228
Oct 22, 202420.2221.2120.2220.4920.491.34%7,083,832
Oct 21, 202419.8620.3319.8020.2220.220.35%3,932,521
Oct 18, 202421.1721.3520.1220.1520.153.55%8,410,577
Oct 17, 202419.4419.6219.0219.4619.46-5.49%7,380,338
Oct 16, 202420.5420.8520.0520.5920.591.38%6,756,353
Oct 15, 202420.5221.1220.2420.3120.31-6.92%9,904,142
Oct 14, 202422.2122.6821.7121.8221.82-3.62%7,126,650
Oct 11, 202421.8823.1321.6722.6422.641.03%7,292,085
Oct 10, 202422.7322.9821.5222.4122.41-2.48%9,301,527
Oct 9, 202422.0323.5721.7722.9822.98-0.26%11,182,789
Oct 8, 202423.4523.4622.3523.0423.04-12.93%16,255,642
Oct 7, 202427.7227.7924.8126.4626.46-4.03%19,408,246
Oct 4, 202427.2627.5825.8327.5727.571.92%13,897,385
Oct 3, 202427.2928.0026.2727.0527.05-8.80%19,813,432
Oct 2, 202429.7531.7728.4329.6629.6610.96%34,264,891
Oct 1, 202423.7626.9023.6126.7326.7314.33%20,916,735
Sep 30, 202424.9725.1623.0123.3823.382.01%17,909,154
Sep 27, 202421.5723.0320.9622.9222.928.68%18,906,228
Sep 26, 202421.0021.6220.1821.0921.0915.44%20,381,298
Sep 25, 202417.7018.3417.3518.2718.27-1.93%9,685,534
Sep 24, 202417.3918.6417.3918.6318.6317.02%17,413,044
Sep 23, 202415.8716.3615.6815.9215.920.13%4,404,331
Sep 20, 202416.0916.1415.7315.9015.900.76%2,331,908
Sep 19, 202415.5115.8015.4615.7815.786.41%5,140,002
Sep 18, 202415.1915.2014.7214.8314.83-2.05%2,088,545
Sep 17, 202414.9115.3414.8615.1415.143.20%5,354,161
Sep 16, 202414.6214.7514.3614.6714.67-1.08%3,349,026
Sep 13, 202415.4015.4014.6514.8314.83-3.76%4,021,706
Sep 12, 202415.5815.6215.1015.4115.41-1.41%2,683,430
Sep 11, 202415.3515.8115.3515.6315.633.78%4,290,675
Sep 10, 202415.1015.1514.8915.0615.06-0.33%2,005,468
Sep 9, 202414.9515.1314.7215.1115.11-0.07%3,236,474
Sep 6, 202415.1615.2814.9215.1215.12-1.63%2,397,552
Sep 5, 202415.4015.7015.3015.3715.372.26%4,115,017
Sep 4, 202414.9615.3614.8515.0315.032.87%5,746,843
Sep 3, 202414.3814.9514.0814.6114.611.60%5,931,211
Aug 30, 202414.6814.8314.2014.3814.381.05%3,167,703
Aug 29, 202414.3514.4614.1114.2314.234.17%3,041,625
Aug 28, 202414.3514.3513.6013.6613.66-5.60%3,653,178
Aug 27, 202414.4314.5914.2514.4714.471.47%4,059,645
Aug 26, 202414.4114.4213.8514.2614.26-4.55%7,832,204
Aug 23, 202413.6615.0513.6614.9414.9415.28%14,321,302
Aug 22, 202414.7915.1912.7212.9612.96-7.56%18,371,861
Aug 21, 202413.7514.0913.6514.0214.020.50%4,502,261
Aug 20, 202413.8914.1313.8413.9513.95-2.52%5,395,851
Aug 19, 202414.0014.4514.0014.3114.313.40%4,858,107
Aug 16, 202413.5713.9113.5113.8413.843.36%3,685,702
Aug 15, 202413.3613.5813.2513.3913.392.14%5,977,079
Aug 14, 202413.7813.8613.0913.1113.11-6.29%6,160,296
Aug 13, 202413.7214.1913.6913.9913.993.71%6,198,490
Aug 12, 202413.4813.5613.2813.4913.49-2.67%5,399,954
Aug 9, 202414.5414.5413.6813.8613.86-5.00%7,205,302
Aug 8, 202414.7514.8714.2914.5914.59-2.54%7,498,504
Aug 7, 202415.7315.7614.9514.9714.97-4.47%5,777,303
Aug 6, 202415.6915.8715.2315.6715.67-2.00%4,894,428
Aug 5, 202415.1416.1715.0715.9915.993.16%7,537,723
Aug 2, 202415.0915.5714.9315.5015.501.77%3,828,354
Aug 1, 202415.4815.5315.0315.2315.230.53%3,641,241
Jul 31, 202415.6515.8515.0915.1515.151.54%3,880,223
Jul 30, 202415.0315.0814.8114.9214.92-1.39%2,390,084
Jul 29, 202415.0015.2714.9515.1315.131.27%3,029,545
Jul 26, 202414.7315.3014.7214.9414.942.26%4,102,516
Jul 25, 202414.7214.8814.5214.6114.610.97%4,629,014
Jul 24, 202414.7515.1114.4514.4714.47-2.56%4,598,254
Jul 23, 202415.0015.0014.6214.8514.85-3.26%3,068,822
Jul 22, 202415.3915.6115.2315.3515.352.06%3,432,248
Jul 19, 202415.5115.5114.9515.0415.04-3.53%5,054,301
Jul 18, 202415.8216.0315.5015.5915.590.39%4,272,334
Jul 17, 202416.0316.0815.3615.5315.53-3.54%3,615,626
Jul 16, 202416.2216.2615.9216.1016.101.51%4,374,391
Jul 15, 202416.0116.2115.7315.8615.86-5.09%6,284,499
Jul 12, 202417.6017.8016.5816.7116.71-5.16%8,119,221
Jul 11, 202417.4817.7717.1417.6217.623.89%5,857,487
Jul 10, 202416.8317.0316.6816.9616.96-1.22%4,334,286
Jul 9, 202416.6217.1816.4917.1717.174.44%5,214,450
Jul 8, 202415.9616.5215.7916.4416.442.43%9,913,733
Jul 5, 202415.8216.0615.2616.0516.05-0.37%4,812,314
Jul 3, 202415.6816.1515.6116.1116.114.61%5,038,327
Jul 2, 202415.4715.5215.2615.4015.400.72%4,562,984
Jul 1, 202415.6215.8915.2715.2915.29-0.97%5,280,869
Jun 28, 202416.0816.0815.4115.4415.44-3.38%6,721,173
Jun 27, 202416.2116.2615.8715.9815.98-2.86%9,107,717
Jun 26, 202417.0917.1616.4116.4516.45-4.69%10,342,283
Jun 25, 202416.9417.3916.9117.2617.26-2.98%5,638,632
Jun 24, 202417.7218.1917.6917.7917.79-1.93%5,856,418
Jun 21, 202417.3118.1517.1218.1418.146.39%8,877,262
Jun 20, 202417.3017.8816.7517.0517.055.38%15,085,133
Jun 18, 202415.4916.4815.4916.1816.182.99%7,389,542
Jun 17, 202414.9415.8514.9415.7115.716.65%8,322,056
Jun 14, 202414.6815.3914.5514.7314.73-4.97%8,906,717
Jun 13, 202415.2916.3415.2115.5015.507.71%9,903,746
Jun 12, 202414.4214.6114.2114.3914.393.15%4,425,948
Jun 11, 202414.1714.2013.7813.9513.95-1.76%5,292,300
Jun 10, 202414.0414.2813.8414.2014.201.65%5,116,587
Jun 7, 202414.3414.4313.7813.9713.97-5.67%6,052,106
Jun 6, 202415.0615.1614.7314.8114.81-3.14%4,581,580
Jun 5, 202415.1615.3314.8915.2915.292.55%4,094,596