Skip to main content
logo
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
18.99
-0.25 (-1.30%)
At close: Aug 4, 2026, 4:00 PM EDT
18.91
-0.08 (-0.42%)
After-hours: Aug 4, 2026, 5:48 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202618.8219.0418.7318.9918.99-1.30%2,274,564
Aug 3, 202619.1319.4719.0119.2419.240.73%1,807,664
Jul 31, 202618.7019.1318.5319.1019.102.14%1,759,967
Jul 30, 202618.7818.9018.4618.7018.700.92%2,573,282
Jul 29, 202618.5318.8818.4418.5318.532.60%2,381,024
Jul 28, 202617.8918.1417.7918.0618.061.18%1,296,634
Jul 27, 202617.8318.1217.7717.8517.854.02%1,671,167
Jul 24, 202617.3717.5117.1417.1617.16-1.89%1,438,996
Jul 23, 202617.5517.6717.3017.4917.49-1.13%1,930,237
Jul 22, 202617.8417.8417.5917.6917.69-3.07%1,818,678
Jul 21, 202618.4118.5418.2518.2518.25-0.87%1,177,560
Jul 20, 202618.4418.7718.3218.4118.412.05%2,622,718
Jul 17, 202617.8018.2417.7718.0418.04-5.05%3,076,851
Jul 16, 202618.8319.0918.6319.0019.003.94%3,574,682
Jul 15, 202618.0518.5218.0118.2818.284.58%2,360,912
Jul 14, 202617.7317.7917.3817.4817.48-0.63%3,123,949
Jul 13, 202617.4417.6817.3217.5917.59-0.62%2,049,114
Jul 10, 202617.8318.1117.6417.7017.70-0.78%1,601,391
Jul 9, 202617.4417.8617.4017.8417.84-1.05%1,757,194
Jul 8, 202618.1518.3317.9418.0318.032.44%2,308,375
Jul 7, 202617.8817.9917.5417.6017.60-1.68%1,699,540
Jul 6, 202617.7018.0417.6417.9017.904.43%2,213,013
Jul 2, 202617.2417.4516.9417.1417.14-1.66%2,226,051
Jul 1, 202617.0217.6216.9017.4317.432.35%1,689,088
Jun 30, 202616.9817.1816.7317.0317.031.01%1,469,408
Jun 29, 202616.8917.0516.7416.8616.862.37%1,905,959
Jun 26, 202615.9316.5915.8516.4716.472.04%2,035,988
Jun 25, 202616.3216.4515.8816.1416.14-2.24%2,793,310
Jun 24, 202616.5416.8616.4016.5116.513.45%3,410,294
Jun 23, 202616.0016.3315.7915.9615.96-4.77%4,514,475
Jun 22, 202616.8616.9216.5816.7616.76-2.56%2,152,382
Jun 18, 202617.3117.3617.0917.2017.200.12%2,312,631
Jun 17, 202617.3817.7617.1017.1817.18-0.69%2,450,599
Jun 16, 202617.2217.4017.1417.3017.30-3.08%2,075,869
Jun 15, 202618.1518.1617.8317.8517.85-0.06%1,904,886
Jun 12, 202618.3218.3217.8317.8617.86-2.72%2,032,980
Jun 11, 202617.8218.4217.6818.3618.361.55%2,610,700
Jun 10, 202618.0318.6418.0318.0818.082.67%3,725,676
Jun 9, 202618.0018.0017.2517.6117.61-1.95%2,460,856
Jun 8, 202618.4318.5217.8517.9617.962.86%3,445,181
Jun 5, 202618.1318.1617.2717.4617.46-3.05%3,361,636
Jun 4, 202618.2118.4918.0018.0118.010.90%2,191,379
Jun 3, 202618.1218.1817.8117.8517.85-4.29%2,244,816
Jun 2, 202619.1819.1918.4718.6518.651.58%3,387,398
Jun 1, 202618.0018.5217.9418.3618.366.00%3,661,511
May 29, 202617.3917.6417.2217.3217.320.58%2,168,460
May 28, 202617.1617.3917.0317.2217.22-1.99%3,609,230
May 27, 202617.3117.7517.0617.5717.57-1.18%4,792,575
May 26, 202617.3518.0617.3317.7817.783.19%4,687,102
May 22, 202616.9717.4816.9217.2317.23-1.99%4,715,027