Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
19.59
-0.14 (-0.71%)
At close: Dec 20, 2024, 4:00 PM
19.67
+0.08 (0.41%)
After-hours: Dec 20, 2024, 7:52 PM EST
Bilibili Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 19.38 | 19.84 | 19.11 | 19.59 | 19.59 | -0.71% | 3,629,088 |
Dec 19, 2024 | 19.49 | 20.10 | 19.42 | 19.73 | 19.73 | 1.86% | 4,825,391 |
Dec 18, 2024 | 19.70 | 20.02 | 19.32 | 19.37 | 19.37 | -3.58% | 4,007,505 |
Dec 17, 2024 | 19.74 | 20.36 | 19.52 | 20.09 | 20.09 | 4.58% | 6,050,203 |
Dec 16, 2024 | 19.40 | 19.53 | 19.18 | 19.21 | 19.21 | -3.03% | 4,384,500 |
Dec 13, 2024 | 19.68 | 19.89 | 19.36 | 19.81 | 19.81 | -2.17% | 6,878,740 |
Dec 12, 2024 | 20.33 | 20.56 | 20.08 | 20.25 | 20.25 | 0.10% | 5,404,900 |
Dec 11, 2024 | 20.02 | 20.24 | 19.79 | 20.23 | 20.23 | -1.84% | 4,767,600 |
Dec 10, 2024 | 21.07 | 21.43 | 20.51 | 20.61 | 20.61 | -11.20% | 9,233,800 |
Dec 9, 2024 | 21.30 | 23.68 | 21.30 | 23.21 | 23.21 | 21.65% | 25,005,900 |
Dec 6, 2024 | 19.26 | 19.42 | 19.00 | 19.08 | 19.08 | -0.93% | 4,377,927 |
Dec 5, 2024 | 19.26 | 19.64 | 19.16 | 19.26 | 19.26 | 0.47% | 5,950,900 |
Dec 4, 2024 | 19.02 | 19.22 | 18.83 | 19.17 | 19.17 | -0.31% | 3,971,330 |
Dec 3, 2024 | 19.61 | 19.61 | 18.69 | 19.23 | 19.23 | -3.46% | 11,850,503 |
Dec 2, 2024 | 19.86 | 20.06 | 19.66 | 19.92 | 19.92 | 3.91% | 4,403,209 |
Nov 29, 2024 | 19.38 | 19.50 | 18.91 | 19.17 | 19.17 | 1.59% | 2,245,000 |
Nov 27, 2024 | 18.94 | 19.19 | 18.82 | 18.87 | 18.87 | 4.43% | 3,636,315 |
Nov 26, 2024 | 18.33 | 18.42 | 17.92 | 18.07 | 18.07 | -1.74% | 4,124,529 |
Nov 25, 2024 | 18.35 | 18.61 | 18.15 | 18.39 | 18.39 | 0.88% | 3,421,500 |
Nov 22, 2024 | 18.27 | 18.42 | 18.01 | 18.23 | 18.23 | -3.19% | 4,367,300 |
Nov 21, 2024 | 18.80 | 19.33 | 18.63 | 18.83 | 18.83 | -1.88% | 3,611,522 |
Nov 20, 2024 | 19.09 | 19.37 | 18.92 | 19.19 | 19.19 | 3.62% | 4,780,434 |
Nov 19, 2024 | 18.79 | 18.84 | 18.43 | 18.52 | 18.52 | -2.99% | 3,472,400 |
Nov 18, 2024 | 18.74 | 19.18 | 18.63 | 19.09 | 19.09 | 4.32% | 4,058,806 |
Nov 15, 2024 | 18.84 | 18.95 | 18.06 | 18.30 | 18.30 | -1.56% | 7,703,200 |
Nov 14, 2024 | 19.67 | 19.67 | 18.24 | 18.59 | 18.59 | -12.60% | 16,991,700 |
Nov 13, 2024 | 21.30 | 21.58 | 21.01 | 21.27 | 21.27 | 0.90% | 4,667,949 |
Nov 12, 2024 | 21.59 | 21.68 | 20.90 | 21.08 | 21.08 | -7.34% | 6,139,138 |
Nov 11, 2024 | 23.00 | 23.15 | 22.42 | 22.75 | 22.75 | 0.71% | 3,291,216 |
Nov 8, 2024 | 23.00 | 23.28 | 22.42 | 22.59 | 22.59 | -6.38% | 5,694,433 |
Nov 7, 2024 | 23.49 | 24.39 | 23.26 | 24.13 | 24.13 | 8.89% | 7,460,200 |
Nov 6, 2024 | 21.63 | 22.42 | 21.40 | 22.16 | 22.16 | -4.57% | 4,846,800 |
Nov 5, 2024 | 23.09 | 23.85 | 23.05 | 23.22 | 23.22 | 5.55% | 6,600,000 |
Nov 4, 2024 | 22.22 | 22.64 | 21.94 | 22.00 | 22.00 | 0.46% | 2,652,634 |
Nov 1, 2024 | 22.09 | 22.36 | 21.77 | 21.90 | 21.90 | -0.99% | 2,741,000 |
Oct 31, 2024 | 22.11 | 22.41 | 21.59 | 22.12 | 22.12 | -0.45% | 2,601,701 |
Oct 30, 2024 | 21.67 | 22.37 | 21.32 | 22.22 | 22.22 | 1.32% | 3,986,100 |
Oct 29, 2024 | 22.58 | 22.64 | 21.68 | 21.93 | 21.93 | -1.35% | 4,920,536 |
Oct 28, 2024 | 21.47 | 22.44 | 21.39 | 22.23 | 22.23 | 7.65% | 6,714,800 |
Oct 25, 2024 | 20.15 | 21.28 | 20.13 | 20.65 | 20.65 | 3.46% | 6,702,726 |
Oct 24, 2024 | 20.14 | 20.28 | 19.72 | 19.96 | 19.96 | -2.11% | 3,625,400 |
Oct 23, 2024 | 21.14 | 21.35 | 20.20 | 20.39 | 20.39 | -0.49% | 7,384,228 |
Oct 22, 2024 | 20.22 | 21.21 | 20.22 | 20.49 | 20.49 | 1.34% | 7,083,832 |
Oct 21, 2024 | 19.86 | 20.33 | 19.80 | 20.22 | 20.22 | 0.35% | 3,932,521 |
Oct 18, 2024 | 21.17 | 21.35 | 20.12 | 20.15 | 20.15 | 3.55% | 8,410,600 |
Oct 17, 2024 | 19.44 | 19.62 | 19.02 | 19.46 | 19.46 | -5.49% | 7,380,338 |
Oct 16, 2024 | 20.54 | 20.85 | 20.05 | 20.59 | 20.59 | 1.38% | 6,756,400 |
Oct 15, 2024 | 20.52 | 21.12 | 20.24 | 20.31 | 20.31 | -6.92% | 9,904,142 |
Oct 14, 2024 | 22.21 | 22.68 | 21.71 | 21.82 | 21.82 | -3.62% | 7,126,700 |
Oct 11, 2024 | 21.88 | 23.13 | 21.67 | 22.64 | 22.64 | 1.03% | 7,292,100 |
Oct 10, 2024 | 22.73 | 22.98 | 21.52 | 22.41 | 22.41 | -2.48% | 9,301,527 |
Oct 9, 2024 | 22.03 | 23.57 | 21.77 | 22.98 | 22.98 | -0.26% | 11,182,800 |
Oct 8, 2024 | 23.45 | 23.46 | 22.35 | 23.04 | 23.04 | -12.93% | 16,255,642 |
Oct 7, 2024 | 27.72 | 27.79 | 24.81 | 26.46 | 26.46 | -4.03% | 19,408,246 |
Oct 4, 2024 | 27.26 | 27.58 | 25.83 | 27.57 | 27.57 | 1.92% | 13,897,385 |
Oct 3, 2024 | 27.29 | 28.00 | 26.27 | 27.05 | 27.05 | -8.80% | 19,813,432 |
Oct 2, 2024 | 29.75 | 31.77 | 28.43 | 29.66 | 29.66 | 10.96% | 34,264,900 |
Oct 1, 2024 | 23.76 | 26.90 | 23.61 | 26.73 | 26.73 | 14.33% | 20,916,735 |
Sep 30, 2024 | 24.97 | 25.16 | 23.01 | 23.38 | 23.38 | 2.01% | 17,909,154 |
Sep 27, 2024 | 21.57 | 23.03 | 20.96 | 22.92 | 22.92 | 8.68% | 18,906,228 |
Sep 26, 2024 | 21.00 | 21.62 | 20.18 | 21.09 | 21.09 | 15.44% | 20,381,300 |
Sep 25, 2024 | 17.70 | 18.34 | 17.35 | 18.27 | 18.27 | -1.93% | 9,685,534 |
Sep 24, 2024 | 17.39 | 18.64 | 17.39 | 18.63 | 18.63 | 17.02% | 17,413,044 |
Sep 23, 2024 | 15.87 | 16.36 | 15.68 | 15.92 | 15.92 | 0.13% | 4,404,331 |
Sep 20, 2024 | 16.09 | 16.14 | 15.73 | 15.90 | 15.90 | 0.76% | 2,331,908 |
Sep 19, 2024 | 15.51 | 15.80 | 15.46 | 15.78 | 15.78 | 6.41% | 5,140,002 |
Sep 18, 2024 | 15.19 | 15.20 | 14.72 | 14.83 | 14.83 | -2.05% | 2,088,545 |
Sep 17, 2024 | 14.91 | 15.34 | 14.86 | 15.14 | 15.14 | 3.20% | 5,354,200 |
Sep 16, 2024 | 14.62 | 14.75 | 14.36 | 14.67 | 14.67 | -1.08% | 3,349,026 |
Sep 13, 2024 | 15.40 | 15.40 | 14.65 | 14.83 | 14.83 | -3.76% | 4,021,706 |
Sep 12, 2024 | 15.58 | 15.62 | 15.10 | 15.41 | 15.41 | -1.41% | 2,683,430 |
Sep 11, 2024 | 15.35 | 15.81 | 15.35 | 15.63 | 15.63 | 3.78% | 4,290,700 |
Sep 10, 2024 | 15.10 | 15.15 | 14.89 | 15.06 | 15.06 | -0.33% | 2,005,500 |
Sep 9, 2024 | 14.95 | 15.13 | 14.72 | 15.11 | 15.11 | -0.07% | 3,236,500 |
Sep 6, 2024 | 15.16 | 15.28 | 14.92 | 15.12 | 15.12 | -1.63% | 2,397,600 |
Sep 5, 2024 | 15.40 | 15.70 | 15.30 | 15.37 | 15.37 | 2.26% | 4,115,017 |
Sep 4, 2024 | 14.96 | 15.36 | 14.85 | 15.03 | 15.03 | 2.87% | 5,749,329 |
Sep 3, 2024 | 14.38 | 14.95 | 14.08 | 14.61 | 14.61 | 1.60% | 5,931,211 |
Aug 30, 2024 | 14.68 | 14.83 | 14.20 | 14.38 | 14.38 | 1.05% | 3,167,703 |
Aug 29, 2024 | 14.35 | 14.46 | 14.11 | 14.23 | 14.23 | 4.17% | 3,041,625 |
Aug 28, 2024 | 14.35 | 14.35 | 13.60 | 13.66 | 13.66 | -5.60% | 3,653,200 |
Aug 27, 2024 | 14.43 | 14.59 | 14.25 | 14.47 | 14.47 | 1.47% | 4,059,645 |
Aug 26, 2024 | 14.41 | 14.42 | 13.85 | 14.26 | 14.26 | -4.55% | 7,832,204 |
Aug 23, 2024 | 13.66 | 15.05 | 13.66 | 14.94 | 14.94 | 15.28% | 14,321,302 |
Aug 22, 2024 | 14.79 | 15.19 | 12.72 | 12.96 | 12.96 | -7.56% | 18,371,900 |
Aug 21, 2024 | 13.75 | 14.09 | 13.65 | 14.02 | 14.02 | 0.50% | 4,502,300 |
Aug 20, 2024 | 13.89 | 14.13 | 13.84 | 13.95 | 13.95 | -2.52% | 5,395,900 |
Aug 19, 2024 | 14.00 | 14.45 | 14.00 | 14.31 | 14.31 | 3.40% | 4,858,107 |
Aug 16, 2024 | 13.57 | 13.91 | 13.51 | 13.84 | 13.84 | 3.36% | 3,685,702 |
Aug 15, 2024 | 13.36 | 13.58 | 13.25 | 13.39 | 13.39 | 2.14% | 5,977,100 |
Aug 14, 2024 | 13.78 | 13.86 | 13.09 | 13.11 | 13.11 | -6.29% | 6,160,300 |
Aug 13, 2024 | 13.72 | 14.19 | 13.69 | 13.99 | 13.99 | 3.71% | 6,198,500 |
Aug 12, 2024 | 13.48 | 13.56 | 13.28 | 13.49 | 13.49 | -2.67% | 5,400,000 |
Aug 9, 2024 | 14.54 | 14.54 | 13.68 | 13.86 | 13.86 | -5.00% | 7,205,302 |
Aug 8, 2024 | 14.75 | 14.87 | 14.29 | 14.59 | 14.59 | -2.54% | 7,498,504 |
Aug 7, 2024 | 15.73 | 15.76 | 14.95 | 14.97 | 14.97 | -4.47% | 5,777,303 |
Aug 6, 2024 | 15.69 | 15.87 | 15.23 | 15.67 | 15.67 | -2.00% | 4,894,428 |
Aug 5, 2024 | 15.14 | 16.17 | 15.07 | 15.99 | 15.99 | 3.16% | 7,537,723 |
Aug 2, 2024 | 15.09 | 15.57 | 14.93 | 15.50 | 15.50 | 1.77% | 3,828,400 |
Aug 1, 2024 | 15.48 | 15.53 | 15.03 | 15.23 | 15.23 | 0.53% | 3,641,241 |