Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.14	17.38	17.04	17.22	-	-1.99%	3,578,299
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
Apr 7, 2026	23.00	23.04	22.54	22.98	22.98	-0.61%	1,009,755
Apr 6, 2026	23.01	23.39	22.95	23.12	23.12	0.30%	648,212
Apr 2, 2026	22.40	23.08	22.34	23.05	23.05	0.70%	1,212,661
Apr 1, 2026	23.20	23.35	22.75	22.89	22.89	1.46%	2,099,318
Mar 31, 2026	21.76	22.59	21.62	22.56	22.56	4.01%	1,951,907
Mar 30, 2026	22.12	22.22	21.51	21.69	21.69	-2.87%	2,504,414
Mar 27, 2026	22.55	22.65	22.22	22.33	22.33	-1.54%	1,930,979
Mar 26, 2026	23.21	23.37	22.66	22.68	22.68	-4.67%	2,463,350
Mar 25, 2026	23.84	24.05	23.46	23.79	23.79	1.49%	1,772,785
Mar 24, 2026	23.55	23.58	23.20	23.44	23.44	-3.38%	2,414,342
Mar 23, 2026	24.07	24.88	24.04	24.26	24.26	0.75%	2,692,528
Mar 20, 2026	24.82	24.85	23.88	24.08	24.08	-4.18%	3,253,458
Mar 19, 2026	24.68	25.27	24.31	25.13	25.13	-1.45%	2,124,449
Mar 18, 2026	26.34	26.53	25.47	25.50	25.50	-4.71%	2,622,191