Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	31.27	31.42	30.16	30.27	30.27	-6.80%	3,727,959
Jan 16, 2026	33.02	33.12	31.92	32.48	32.48	-1.93%	5,335,357
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
Dec 18, 2025	24.75	24.97	24.68	24.70	24.70	1.77%	1,248,028
Dec 17, 2025	24.65	24.76	24.23	24.27	24.27	-0.49%	1,542,496
Dec 16, 2025	24.24	24.49	24.17	24.39	24.39	-0.53%	1,262,727
Dec 15, 2025	24.73	24.83	24.31	24.52	24.52	-0.33%	1,279,281
Dec 12, 2025	25.03	25.11	24.41	24.60	24.60	-1.28%	3,112,506
Dec 11, 2025	24.70	25.02	24.54	24.92	24.92	-1.66%	2,156,469
Dec 10, 2025	25.03	25.48	24.94	25.34	25.34	-0.12%	1,188,598
Dec 9, 2025	25.06	25.40	24.81	25.37	25.37	-2.42%	1,257,473
Dec 8, 2025	26.04	26.16	25.84	26.00	26.00	0.78%	1,122,444
Dec 5, 2025	25.96	26.07	25.71	25.80	25.80	0.39%	1,102,100
Dec 4, 2025	25.99	26.14	25.66	25.70	25.70	1.94%	990,296
Dec 3, 2025	25.27	25.61	25.08	25.21	25.21	-2.36%	1,323,637
Dec 2, 2025	26.02	26.07	25.68	25.82	25.82	-2.71%	1,204,285
Dec 1, 2025	26.46	26.75	26.31	26.54	26.54	-0.26%	1,608,981
Nov 28, 2025	26.30	26.68	26.23	26.61	26.61	0.76%	764,456
Nov 26, 2025	26.54	26.77	26.20	26.41	26.41	-2.83%	1,231,825
Nov 25, 2025	27.29	27.60	26.96	27.18	27.18	3.03%	2,046,845
Nov 24, 2025	26.07	26.62	26.02	26.38	26.38	6.80%	2,457,713
Nov 21, 2025	24.45	25.00	24.05	24.70	24.70	2.24%	2,164,642
Nov 20, 2025	25.31	25.48	24.12	24.16	24.16	-4.54%	2,616,119
Nov 19, 2025	25.96	26.05	25.20	25.31	25.31	-3.43%	3,039,007
Nov 18, 2025	25.60	26.33	25.50	26.21	26.21	0.34%	1,907,398
Nov 17, 2025	26.05	26.83	25.95	26.12	26.12	-0.23%	2,292,290
Nov 14, 2025	26.56	27.01	26.06	26.18	26.18	1.12%	3,614,208
Nov 13, 2025	26.13	26.56	25.05	25.89	25.89	-4.78%	6,910,431
Nov 12, 2025	27.55	27.59	26.70	27.19	27.19	0.18%	3,558,535
Nov 11, 2025	27.42	27.58	26.86	27.14	27.14	-1.67%	2,111,879
Nov 10, 2025	27.97	27.97	27.43	27.60	27.60	-0.83%	2,725,988
Nov 7, 2025	27.49	27.93	27.23	27.83	27.83	-2.08%	1,916,143
Nov 6, 2025	28.96	29.25	28.25	28.42	28.42	-0.77%	1,560,714