Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	24.73	25.06	24.61	24.98	-	-0.08%	837,403
Apr 14, 2026	24.59	25.19	24.51	25.00	25.00	2.17%	2,283,256
Apr 13, 2026	24.12	24.49	23.73	24.47	24.47	2.99%	1,638,589
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
Mar 17, 2026	25.94	26.77	25.66	26.76	26.76	4.45%	2,856,355
Mar 16, 2026	25.92	25.99	25.59	25.62	25.62	1.67%	1,960,155
Mar 13, 2026	25.31	25.77	25.09	25.20	25.20	1.20%	1,454,442
Mar 12, 2026	25.26	25.48	24.88	24.90	24.90	-2.43%	1,945,293
Mar 11, 2026	26.00	26.13	25.07	25.52	25.52	-3.99%	3,569,468
Mar 10, 2026	26.31	27.28	26.18	26.58	26.58	1.61%	3,504,580
Mar 9, 2026	24.84	26.19	24.46	26.16	26.16	6.04%	4,095,104
Mar 6, 2026	25.05	25.08	24.55	24.67	24.67	-3.44%	4,808,063
Mar 5, 2026	26.11	26.17	24.67	25.55	25.55	-7.09%	8,941,253
Mar 4, 2026	27.02	27.76	26.96	27.50	27.50	3.46%	3,348,180
Mar 3, 2026	26.37	26.90	26.06	26.58	26.58	-2.39%	3,124,427
Mar 2, 2026	26.92	27.42	26.80	27.23	27.23	-2.40%	1,560,715
Feb 27, 2026	28.01	28.38	27.85	27.90	27.90	-2.00%	1,335,118
Feb 26, 2026	28.00	28.50	27.78	28.47	28.47	-3.20%	2,086,922
Feb 25, 2026	29.32	29.57	29.03	29.41	29.41	-0.91%	985,900
Feb 24, 2026	29.42	29.73	29.01	29.68	29.68	-0.50%	2,196,175
Feb 23, 2026	29.85	30.29	29.62	29.83	29.83	-1.55%	1,535,648
Feb 20, 2026	29.30	30.47	29.26	30.30	30.30	-2.13%	1,460,531
Feb 19, 2026	30.90	30.98	30.60	30.96	30.96	-0.61%	792,103
Feb 18, 2026	31.06	31.33	30.91	31.15	31.15	0.81%	814,417
Feb 17, 2026	30.60	31.30	30.54	30.90	30.90	0.98%	1,254,757
Feb 13, 2026	30.24	30.91	30.23	30.60	30.60	1.02%	1,438,258
Feb 12, 2026	31.38	31.44	29.77	30.29	30.29	-4.87%	3,180,605
Feb 11, 2026	32.17	32.24	31.28	31.84	31.84	2.84%	1,689,888
Feb 10, 2026	30.78	31.26	30.50	30.96	30.96	0.62%	1,152,155
Feb 9, 2026	30.55	31.09	30.38	30.77	30.77	-2.41%	1,915,004
Feb 6, 2026	30.99	31.56	30.57	31.53	31.53	4.40%	2,098,081
Feb 5, 2026	30.16	30.86	29.91	30.20	30.20	1.51%	2,914,565
Feb 4, 2026	30.99	30.99	29.21	29.75	29.75	-6.56%	4,439,142
Feb 3, 2026	32.28	32.40	31.26	31.84	31.84	-4.21%	2,606,912