Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.38	17.76	17.10	17.18	17.18	-0.69%	2,446,974
Jun 16, 2026	17.22	17.40	17.14	17.30	17.30	-3.08%	2,059,637
Jun 15, 2026	18.15	18.16	17.83	17.85	17.85	-0.06%	1,899,970
Jun 12, 2026	18.32	18.32	17.83	17.86	17.86	-2.72%	2,021,748
Jun 11, 2026	17.82	18.42	17.68	18.36	18.36	1.55%	2,593,906
Jun 10, 2026	18.03	18.64	18.03	18.08	18.08	2.67%	3,718,146
Jun 9, 2026	18.00	18.00	17.25	17.61	17.61	-1.95%	2,457,969
Jun 8, 2026	18.43	18.52	17.85	17.96	17.96	2.86%	3,443,446
Jun 5, 2026	18.13	18.16	17.27	17.46	17.46	-3.05%	3,302,633
Jun 4, 2026	18.21	18.49	18.00	18.01	18.01	0.90%	2,188,178
Jun 3, 2026	18.12	18.18	17.81	17.85	17.85	-4.29%	2,224,955
Jun 2, 2026	19.18	19.19	18.47	18.65	18.65	1.58%	3,373,034
Jun 1, 2026	18.00	18.52	17.94	18.36	18.36	6.00%	3,647,841
May 29, 2026	17.39	17.64	17.22	17.32	17.32	0.58%	2,154,622
May 28, 2026	17.16	17.39	17.03	17.22	17.22	-1.99%	3,578,433
May 27, 2026	17.31	17.75	17.06	17.57	17.57	-1.18%	4,791,113
May 26, 2026	17.35	18.06	17.33	17.78	17.78	3.19%	4,513,070
May 22, 2026	16.97	17.48	16.92	17.23	17.23	-1.99%	4,661,163
May 21, 2026	17.65	17.72	17.32	17.58	17.58	-3.93%	5,447,375
May 20, 2026	19.10	19.29	18.26	18.30	18.30	-8.50%	9,934,766
May 19, 2026	18.38	20.07	18.30	20.00	20.00	1.88%	13,483,090
May 18, 2026	19.20	19.65	19.06	19.63	19.63	2.94%	5,626,353
May 15, 2026	19.56	19.56	19.03	19.07	19.07	-6.15%	4,302,878
May 14, 2026	21.14	21.27	20.30	20.32	20.32	-9.04%	5,877,458
May 13, 2026	21.42	22.71	21.24	22.34	22.34	4.30%	4,705,282
May 12, 2026	21.91	21.93	21.28	21.42	21.42	-2.99%	1,432,068
May 11, 2026	21.92	22.41	21.92	22.08	22.08	0.09%	2,023,998
May 8, 2026	22.77	22.80	21.95	22.06	22.06	0.36%	2,179,721
May 7, 2026	22.51	22.59	21.89	21.98	21.98	-1.74%	2,740,144
May 6, 2026	21.81	22.51	21.73	22.37	22.37	3.81%	3,269,229
May 5, 2026	21.72	21.86	21.46	21.55	21.55	-0.65%	1,388,226
May 4, 2026	21.76	21.97	21.55	21.69	21.69	-1.18%	1,561,659
May 1, 2026	21.95	22.18	21.90	21.95	21.95	-0.36%	1,048,683
Apr 30, 2026	21.56	22.08	21.46	22.03	22.03	2.66%	1,319,373
Apr 29, 2026	21.76	21.86	21.35	21.46	21.46	-	1,602,057
Apr 28, 2026	21.27	21.48	20.99	21.46	21.46	-1.15%	1,609,709
Apr 27, 2026	21.59	21.97	21.55	21.71	21.71	-2.43%	2,008,820
Apr 24, 2026	22.17	22.50	22.02	22.25	22.25	0.36%	1,771,226
Apr 23, 2026	22.69	22.96	21.90	22.17	22.17	-2.64%	2,735,100
Apr 22, 2026	22.94	23.13	22.65	22.77	22.77	-2.57%	2,943,706
Apr 21, 2026	24.55	24.55	23.34	23.37	23.37	-6.41%	4,588,751
Apr 20, 2026	24.85	25.13	24.81	24.97	24.97	-0.72%	1,227,187
Apr 17, 2026	25.38	25.50	25.06	25.15	25.15	-0.40%	1,968,465
Apr 16, 2026	25.32	25.63	24.93	25.25	25.25	1.20%	2,620,069
Apr 15, 2026	24.73	25.06	24.61	24.95	24.95	-0.20%	2,898,068
Apr 14, 2026	24.59	25.19	24.51	25.00	25.00	2.17%	2,331,076
Apr 13, 2026	24.12	24.49	23.73	24.47	24.47	2.99%	1,653,755
Apr 10, 2026	23.64	23.91	23.50	23.76	23.76	-0.04%	1,342,153
Apr 9, 2026	23.88	23.96	23.28	23.77	23.77	-2.14%	1,835,513
Apr 8, 2026	24.33	24.88	24.14	24.29	24.29	5.70%	2,563,372