Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
29.46
+0.51 (1.76%)
At close: Oct 24, 2025, 4:00 PM EDT
29.55
+0.09 (0.31%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.30 | 29.84 | 29.21 | 29.46 | 29.46 | 1.76% | 1,883,340 |
| Oct 23, 2025 | 28.69 | 28.96 | 28.29 | 28.95 | 28.95 | 0.84% | 2,306,059 |
| Oct 22, 2025 | 28.66 | 29.36 | 28.36 | 28.71 | 28.71 | -1.54% | 2,228,006 |
| Oct 21, 2025 | 29.40 | 29.50 | 28.94 | 29.16 | 29.16 | 5.84% | 3,752,978 |
| Oct 20, 2025 | 26.95 | 27.82 | 26.56 | 27.55 | 27.55 | 1.85% | 2,588,867 |
| Oct 17, 2025 | 27.16 | 27.41 | 26.74 | 27.05 | 27.05 | -0.88% | 1,745,903 |
| Oct 16, 2025 | 27.24 | 27.67 | 27.00 | 27.29 | 27.29 | 1.53% | 3,205,004 |
| Oct 15, 2025 | 26.91 | 27.27 | 26.53 | 26.88 | 26.88 | 2.21% | 2,007,170 |
| Oct 14, 2025 | 25.80 | 27.08 | 25.76 | 26.30 | 26.30 | -3.45% | 4,644,772 |
| Oct 13, 2025 | 27.65 | 28.00 | 26.93 | 27.24 | 27.24 | 2.41% | 4,853,643 |
| Oct 10, 2025 | 29.01 | 29.48 | 26.11 | 26.60 | 26.60 | -9.37% | 7,242,182 |
| Oct 9, 2025 | 30.41 | 30.92 | 29.14 | 29.35 | 29.35 | 2.91% | 4,557,320 |
| Oct 8, 2025 | 28.46 | 28.66 | 28.04 | 28.52 | 28.52 | 2.74% | 1,524,604 |
| Oct 7, 2025 | 28.61 | 28.67 | 27.58 | 27.76 | 27.76 | -2.97% | 1,463,964 |
| Oct 6, 2025 | 28.14 | 28.71 | 28.13 | 28.61 | 28.61 | 0.35% | 1,205,052 |
| Oct 3, 2025 | 29.00 | 29.02 | 28.34 | 28.51 | 28.51 | -1.32% | 1,877,757 |
| Oct 2, 2025 | 29.53 | 29.60 | 28.77 | 28.89 | 28.89 | 1.44% | 2,395,356 |
| Oct 1, 2025 | 28.13 | 28.59 | 27.85 | 28.48 | 28.48 | 1.39% | 1,854,570 |
| Sep 30, 2025 | 28.80 | 29.13 | 28.06 | 28.09 | 28.09 | 2.78% | 4,636,413 |
| Sep 29, 2025 | 27.01 | 27.38 | 27.00 | 27.33 | 27.33 | 4.75% | 3,308,228 |
| Sep 26, 2025 | 26.43 | 26.43 | 25.72 | 26.09 | 26.09 | -4.57% | 3,568,443 |
| Sep 25, 2025 | 26.65 | 27.52 | 26.44 | 27.34 | 27.34 | 4.07% | 3,282,612 |
| Sep 24, 2025 | 26.30 | 26.71 | 26.16 | 26.27 | 26.27 | 1.94% | 2,519,509 |
| Sep 23, 2025 | 26.03 | 26.33 | 25.71 | 25.77 | 25.77 | -4.02% | 2,786,400 |
| Sep 22, 2025 | 27.00 | 27.26 | 26.70 | 26.85 | 26.85 | -1.10% | 2,288,018 |
| Sep 19, 2025 | 27.18 | 27.41 | 26.97 | 27.15 | 27.15 | 0.26% | 2,497,472 |
| Sep 18, 2025 | 26.88 | 27.35 | 26.66 | 27.08 | 27.08 | -3.35% | 3,472,992 |
| Sep 17, 2025 | 28.00 | 28.20 | 27.48 | 28.02 | 28.02 | 2.30% | 4,008,493 |
| Sep 16, 2025 | 26.85 | 27.53 | 26.72 | 27.39 | 27.39 | 1.14% | 3,417,603 |
| Sep 15, 2025 | 26.90 | 27.64 | 26.60 | 27.08 | 27.08 | 6.40% | 7,726,682 |
| Sep 12, 2025 | 25.17 | 26.33 | 25.12 | 25.45 | 25.45 | 4.09% | 5,258,593 |
| Sep 11, 2025 | 24.87 | 24.88 | 23.70 | 24.45 | 24.45 | -1.19% | 6,727,027 |
| Sep 10, 2025 | 25.17 | 25.25 | 24.22 | 24.75 | 24.75 | 2.59% | 4,735,657 |
| Sep 9, 2025 | 23.57 | 24.57 | 23.54 | 24.12 | 24.12 | 6.91% | 5,956,417 |
| Sep 8, 2025 | 22.40 | 22.59 | 22.29 | 22.56 | 22.56 | 0.67% | 1,633,679 |
| Sep 5, 2025 | 22.89 | 22.94 | 22.08 | 22.41 | 22.41 | -0.40% | 2,196,559 |
| Sep 4, 2025 | 22.42 | 22.66 | 22.32 | 22.50 | 22.50 | 0.99% | 2,113,650 |
| Sep 3, 2025 | 22.28 | 22.36 | 22.02 | 22.28 | 22.28 | -0.58% | 2,499,742 |
| Sep 2, 2025 | 22.57 | 22.57 | 22.15 | 22.41 | 22.41 | -3.65% | 3,898,066 |
| Aug 29, 2025 | 23.30 | 23.55 | 22.97 | 23.26 | 23.26 | 3.75% | 3,016,979 |
| Aug 28, 2025 | 22.17 | 22.59 | 22.08 | 22.42 | 22.42 | -0.13% | 2,244,219 |
| Aug 27, 2025 | 22.17 | 22.50 | 22.05 | 22.45 | 22.45 | -1.28% | 2,525,648 |
| Aug 26, 2025 | 23.14 | 23.20 | 22.62 | 22.74 | 22.74 | -2.19% | 3,480,893 |
| Aug 25, 2025 | 23.76 | 23.85 | 23.19 | 23.25 | 23.25 | -3.04% | 3,643,090 |
| Aug 22, 2025 | 23.81 | 24.25 | 23.58 | 23.98 | 23.98 | 0.93% | 5,691,474 |
| Aug 21, 2025 | 23.80 | 24.37 | 23.40 | 23.76 | 23.76 | -6.11% | 7,337,005 |
| Aug 20, 2025 | 25.31 | 25.33 | 24.67 | 25.31 | 25.31 | 0.94% | 3,239,812 |
| Aug 19, 2025 | 25.23 | 25.55 | 24.85 | 25.07 | 25.07 | -1.10% | 2,683,180 |
| Aug 18, 2025 | 25.30 | 25.60 | 25.22 | 25.35 | 25.35 | 2.01% | 2,751,978 |
| Aug 15, 2025 | 24.45 | 24.93 | 24.43 | 24.85 | 24.85 | 4.32% | 3,312,480 |