Skip to main content
logo
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
24.95
+0.18 (0.73%)
At close: Dec 26, 2025, 4:00 PM EST
24.35
-0.60 (-2.40%)
Pre-market: Dec 29, 2025, 7:49 AM EST

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202524.8525.4324.7024.9524.950.73%1,625,796
Dec 24, 202524.6924.8624.6024.7724.77-0.68%627,002
Dec 23, 202524.9024.9524.4924.9424.94-0.91%834,272
Dec 22, 202524.9225.1824.7825.1725.171.57%1,128,946
Dec 19, 202524.7725.0024.6124.7824.780.32%1,230,029
Dec 18, 202524.7524.9724.6824.7024.701.77%1,247,831
Dec 17, 202524.6524.7624.2324.2724.27-0.49%1,414,904
Dec 16, 202524.2424.4924.1724.3924.39-0.53%1,004,956
Dec 15, 202524.7324.8324.3124.5224.52-0.33%1,271,094
Dec 12, 202525.0325.1124.4124.6024.60-1.28%3,110,704
Dec 11, 202524.7025.0224.5424.9224.92-1.66%2,153,715
Dec 10, 202525.0325.4824.9425.3425.34-0.12%1,184,888
Dec 9, 202525.0625.4024.8125.3725.37-2.42%1,253,435
Dec 8, 202526.0426.1625.8426.0026.000.78%1,119,441
Dec 5, 202525.9626.0725.7125.8025.800.39%1,098,360
Dec 4, 202525.9926.1425.6625.7025.701.94%988,069
Dec 3, 202525.2725.6125.0825.2125.21-2.36%1,299,884
Dec 2, 202526.0226.0725.6825.8225.82-2.71%1,202,396
Dec 1, 202526.4626.7526.3126.5426.54-0.26%1,605,464
Nov 28, 202526.3026.6826.2326.6126.610.76%763,458
Nov 26, 202526.5426.7726.2026.4126.41-2.83%1,222,203
Nov 25, 202527.2927.6026.9627.1827.183.03%2,043,801
Nov 24, 202526.0726.6226.0226.3826.386.80%2,451,064
Nov 21, 202524.4525.0024.0524.7024.702.24%2,154,289
Nov 20, 202525.3125.4824.1224.1624.16-4.54%2,583,525
Nov 19, 202525.9626.0525.2025.3125.31-3.43%3,039,007
Nov 18, 202525.6026.3325.5026.2126.210.34%1,907,398
Nov 17, 202526.0526.8325.9526.1226.12-0.23%2,292,290
Nov 14, 202526.5627.0126.0626.1826.181.12%3,614,208
Nov 13, 202526.1326.5625.0525.8925.89-4.78%6,910,431
Nov 12, 202527.5527.5926.7027.1927.190.18%3,558,535
Nov 11, 202527.4227.5826.8627.1427.14-1.67%2,111,879
Nov 10, 202527.9727.9727.4327.6027.60-0.83%2,725,988
Nov 7, 202527.4927.9327.2327.8327.83-2.08%1,916,143
Nov 6, 202528.9629.2528.2528.4228.42-0.77%1,560,714
Nov 5, 202528.3128.9028.1028.6428.64-0.14%1,520,591
Nov 4, 202528.6629.1328.5328.6828.68-5.00%2,873,277
Nov 3, 202530.4230.5029.9530.1930.19-0.20%1,380,122
Oct 31, 202529.8930.6529.7530.2530.25-0.46%1,966,562
Oct 30, 202530.3730.6129.9630.3930.39-5.12%2,582,439
Oct 29, 202531.9532.5031.6532.0332.031.39%3,007,498
Oct 28, 202530.8831.7130.6131.5931.595.37%3,548,015
Oct 27, 202529.7730.1529.5529.9829.981.77%1,755,334
Oct 24, 202529.3029.8429.2129.4629.461.76%1,883,340
Oct 23, 202528.6928.9628.2928.9528.950.84%2,306,059
Oct 22, 202528.6629.3628.3628.7128.71-1.54%2,228,006
Oct 21, 202529.4029.5028.9429.1629.165.84%3,752,978
Oct 20, 202526.9527.8226.5627.5527.551.85%2,588,867
Oct 17, 202527.1627.4126.7427.0527.05-0.88%1,745,903
Oct 16, 202527.2427.6727.0027.2927.291.53%3,205,004