Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	27.02	27.76	26.96	27.62	-	3.91%	1,757,366
Mar 3, 2026	26.37	26.90	26.06	26.58	26.58	-2.39%	3,114,759
Mar 2, 2026	26.92	27.42	26.80	27.23	27.23	-2.40%	1,464,163
Feb 27, 2026	28.01	28.38	27.85	27.90	27.90	-2.00%	1,333,050
Feb 26, 2026	28.00	28.50	27.78	28.47	28.47	-3.20%	2,077,894
Feb 25, 2026	29.32	29.57	29.03	29.41	29.41	-0.91%	982,218
Feb 24, 2026	29.42	29.73	29.01	29.68	29.68	-0.50%	2,192,612
Feb 23, 2026	29.85	30.29	29.62	29.83	29.83	-1.55%	1,531,351
Feb 20, 2026	29.30	30.47	29.26	30.30	30.30	-2.13%	1,456,094
Feb 19, 2026	30.90	30.98	30.60	30.96	30.96	-0.61%	790,156
Feb 18, 2026	31.06	31.33	30.91	31.15	31.15	0.81%	811,220
Feb 17, 2026	30.60	31.30	30.54	30.90	30.90	0.98%	1,253,042
Feb 13, 2026	30.24	30.91	30.23	30.60	30.60	1.02%	1,433,550
Feb 12, 2026	31.38	31.44	29.77	30.29	30.29	-4.87%	3,173,252
Feb 11, 2026	32.17	32.24	31.28	31.84	31.84	2.84%	1,677,378
Feb 10, 2026	30.78	31.26	30.50	30.96	30.96	0.62%	1,149,289
Feb 9, 2026	30.55	31.09	30.38	30.77	30.77	-2.41%	1,910,770
Feb 6, 2026	30.99	31.56	30.57	31.53	31.53	4.40%	2,095,223
Feb 5, 2026	30.16	30.86	29.91	30.20	30.20	1.51%	2,893,250
Feb 4, 2026	30.99	30.99	29.21	29.75	29.75	-6.56%	4,435,971
Feb 3, 2026	32.28	32.40	31.26	31.84	31.84	-4.21%	2,606,912
Feb 2, 2026	33.12	33.70	33.05	33.24	33.24	-2.35%	2,173,183
Jan 30, 2026	34.87	35.34	33.68	34.04	34.04	-3.95%	3,074,897
Jan 29, 2026	35.50	35.67	34.31	35.44	35.44	-1.34%	2,199,302
Jan 28, 2026	36.10	36.40	35.32	35.92	35.92	3.58%	2,774,475
Jan 27, 2026	34.94	35.12	34.44	34.68	34.68	3.43%	2,858,174
Jan 26, 2026	32.78	33.60	32.64	33.53	33.53	0.39%	1,541,893
Jan 23, 2026	33.33	33.49	32.89	33.40	33.40	-0.09%	2,388,265
Jan 22, 2026	33.15	33.58	32.77	33.43	33.43	4.53%	3,720,039
Jan 21, 2026	32.08	32.57	31.19	31.98	31.98	5.65%	3,897,743
Jan 20, 2026	31.27	31.42	30.16	30.27	30.27	-6.80%	3,786,489
Jan 16, 2026	33.02	33.12	31.92	32.48	32.48	-1.93%	5,336,783
Jan 15, 2026	32.91	33.61	32.21	33.12	33.12	-0.66%	4,453,403
Jan 14, 2026	32.98	33.74	32.74	33.34	33.34	6.18%	8,509,324
Jan 13, 2026	31.62	32.09	31.15	31.40	31.40	-1.20%	3,954,450
Jan 12, 2026	29.96	32.07	29.64	31.78	31.78	8.95%	8,028,464
Jan 9, 2026	28.65	29.30	28.47	29.17	29.17	1.85%	3,490,025
Jan 8, 2026	27.67	28.91	27.66	28.64	28.64	6.51%	4,068,910
Jan 7, 2026	27.03	27.22	26.79	26.89	26.89	-1.50%	1,712,896
Jan 6, 2026	27.35	27.56	27.22	27.30	27.30	-0.11%	2,243,180
Jan 5, 2026	26.69	27.46	26.52	27.33	27.33	3.64%	3,634,314
Jan 2, 2026	25.91	26.50	25.88	26.37	26.37	7.24%	3,430,041
Dec 31, 2025	24.63	24.77	24.47	24.59	24.59	0.16%	1,061,080
Dec 30, 2025	24.64	24.77	24.44	24.55	24.55	-0.37%	1,641,657
Dec 29, 2025	24.23	24.67	24.17	24.64	24.64	-1.24%	1,337,078
Dec 26, 2025	24.85	25.43	24.70	24.95	24.95	0.73%	1,662,996
Dec 24, 2025	24.69	24.86	24.60	24.77	24.77	-0.68%	628,763
Dec 23, 2025	24.90	24.95	24.49	24.94	24.94	-0.91%	834,919
Dec 22, 2025	24.92	25.18	24.78	25.17	25.17	1.57%	1,156,591
Dec 19, 2025	24.77	25.00	24.61	24.78	24.78	0.32%	1,232,373