Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.33	13.33	13.12	13.25	13.25	-1.85%	5,405,341
Nov 12, 2026	13.55	13.66	13.44	13.50	13.50	-3.23%	2,914,995
Nov 11, 2026	13.95	14.01	13.87	13.95	13.95	-2.04%	2,393,071
Nov 10, 2026	14.41	14.52	14.17	14.24	14.24	-0.49%	1,761,694
Nov 9, 2026	14.40	14.46	14.20	14.31	14.31	-2.39%	2,758,613
Nov 6, 2026	14.48	14.78	14.39	14.66	14.66	2.88%	2,865,912
Nov 5, 2026	14.65	14.70	13.90	14.25	14.25	2.67%	5,634,218
Nov 4, 2026	13.98	14.20	13.87	13.88	13.88	5.23%	5,107,859
Nov 3, 2026	13.42	13.44	13.12	13.19	13.19	-2.37%	4,496,355
Nov 2, 2026	13.35	13.74	13.34	13.51	13.51	6.55%	5,620,384
Oct 30, 2026	12.83	12.92	12.64	12.68	12.68	-1.48%	2,581,369
Oct 29, 2026	12.70	12.92	12.68	12.87	12.87	-0.23%	2,997,297
Oct 28, 2026	13.12	13.13	12.72	12.90	12.90	-1.60%	3,259,327
Oct 27, 2026	13.21	13.25	13.03	13.11	13.11	-1.72%	2,272,147
Oct 26, 2026	13.46	13.53	13.28	13.34	13.34	-1.04%	2,527,757
Oct 23, 2026	13.55	13.71	13.48	13.48	13.48	0.07%	2,286,222
Oct 22, 2026	13.29	13.58	13.18	13.47	13.47	-0.96%	3,086,919
Oct 21, 2026	13.71	13.73	13.43	13.60	13.60	-2.30%	3,477,384
Oct 20, 2026	13.91	14.07	13.90	13.92	13.92	-0.64%	2,156,750
Oct 19, 2026	14.14	14.21	13.98	14.01	14.01	-0.43%	1,549,051
Oct 16, 2026	14.31	14.36	13.96	14.07	14.07	-2.49%	2,840,870
Oct 15, 2026	14.11	14.47	14.04	14.43	14.43	1.12%	3,422,129
Oct 14, 2026	14.57	14.72	14.11	14.27	14.27	-4.74%	4,575,224
Oct 13, 2026	15.28	15.30	14.75	14.98	14.98	-1.38%	3,642,308
Oct 12, 2026	15.11	15.20	14.98	15.19	15.19	-1.94%	2,164,311
Oct 9, 2026	15.35	15.74	15.35	15.49	15.49	4.31%	2,924,599
Oct 8, 2026	14.79	14.88	14.63	14.85	14.85	-0.47%	1,834,985
Oct 7, 2026	14.88	15.00	14.76	14.92	14.92	0.13%	2,007,331
Oct 6, 2026	14.77	14.94	14.66	14.90	14.90	1.02%	1,808,117
Oct 5, 2026	14.58	14.80	14.58	14.75	14.75	2.15%	1,648,596
Oct 2, 2026	14.49	14.56	14.32	14.44	14.44	-2.30%	2,878,417
Oct 1, 2026	15.10	15.19	14.76	14.78	14.78	-1.60%	2,110,721
Sep 30, 2026	15.18	15.19	14.97	15.02	15.02	1.21%	2,692,228
Sep 29, 2026	14.99	15.02	14.73	14.84	14.84	-1.98%	2,188,235
Sep 28, 2026	15.30	15.36	15.13	15.14	15.14	1.64%	5,479,267
Sep 25, 2026	14.89	14.95	14.81	14.90	14.90	0.57%	1,336,062
Sep 24, 2026	14.84	14.95	14.71	14.81	14.81	-1.33%	2,603,147
Sep 23, 2026	15.14	15.19	14.93	15.01	15.01	-1.83%	2,703,166
Sep 22, 2026	15.38	15.53	15.15	15.29	15.29	0.72%	2,190,917
Sep 21, 2026	15.09	15.22	14.83	15.18	15.18	1.88%	2,313,511
Sep 18, 2026	14.81	15.07	14.74	14.90	14.90	3.47%	3,049,436
Sep 17, 2026	14.65	14.65	14.39	14.40	14.40	-3.36%	5,671,284
Sep 16, 2026	15.14	15.16	14.89	14.90	14.90	-3.62%	3,529,667
Sep 15, 2026	15.56	15.57	15.27	15.46	15.46	-1.78%	2,010,436
Sep 14, 2026	15.53	15.91	15.48	15.74	15.74	1.29%	2,335,816
Sep 11, 2026	15.50	15.61	15.40	15.54	15.54	0.45%	3,658,010
Sep 10, 2026	15.45	15.61	15.37	15.47	15.47	-2.77%	3,430,196
Sep 9, 2026	15.93	16.06	15.75	15.91	15.91	-1.79%	4,313,759
Sep 8, 2026	15.82	16.36	15.80	16.20	16.20	6.37%	7,119,823
Sep 4, 2026	15.31	16.13	15.18	15.23	15.23	-1.74%	10,683,818