Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.05	18.52	18.01	18.32	-	4.81%	1,243,073
Jul 14, 2026	17.73	17.79	17.38	17.48	17.48	-0.63%	3,123,949
Jul 13, 2026	17.44	17.68	17.32	17.59	17.59	-0.62%	2,049,114
Jul 10, 2026	17.83	18.11	17.64	17.70	17.70	-0.78%	1,601,391
Jul 9, 2026	17.44	17.86	17.40	17.84	17.84	-1.05%	1,757,194
Jul 8, 2026	18.15	18.33	17.94	18.03	18.03	2.44%	2,308,375
Jul 7, 2026	17.88	17.99	17.54	17.60	17.60	-1.68%	1,699,540
Jul 6, 2026	17.70	18.04	17.64	17.90	17.90	4.43%	2,213,013
Jul 2, 2026	17.24	17.45	16.94	17.14	17.14	-1.66%	2,226,051
Jul 1, 2026	17.02	17.62	16.90	17.43	17.43	2.35%	1,689,088
Jun 30, 2026	16.98	17.18	16.73	17.03	17.03	1.01%	1,469,408
Jun 29, 2026	16.89	17.05	16.74	16.86	16.86	2.37%	1,905,959
Jun 26, 2026	15.93	16.59	15.85	16.47	16.47	2.04%	2,035,988
Jun 25, 2026	16.32	16.45	15.88	16.14	16.14	-2.24%	2,793,310
Jun 24, 2026	16.54	16.86	16.40	16.51	16.51	3.45%	3,410,294
Jun 23, 2026	16.00	16.33	15.79	15.96	15.96	-4.77%	4,514,475
Jun 22, 2026	16.86	16.92	16.58	16.76	16.76	-2.56%	2,152,382
Jun 18, 2026	17.31	17.36	17.09	17.20	17.20	0.12%	2,312,631
Jun 17, 2026	17.38	17.76	17.10	17.18	17.18	-0.69%	2,450,599
Jun 16, 2026	17.22	17.40	17.14	17.30	17.30	-3.08%	2,075,869
Jun 15, 2026	18.15	18.16	17.83	17.85	17.85	-0.06%	1,904,886
Jun 12, 2026	18.32	18.32	17.83	17.86	17.86	-2.72%	2,032,980
Jun 11, 2026	17.82	18.42	17.68	18.36	18.36	1.55%	2,610,700
Jun 10, 2026	18.03	18.64	18.03	18.08	18.08	2.67%	3,725,676
Jun 9, 2026	18.00	18.00	17.25	17.61	17.61	-1.95%	2,460,856
Jun 8, 2026	18.43	18.52	17.85	17.96	17.96	2.86%	3,445,181
Jun 5, 2026	18.13	18.16	17.27	17.46	17.46	-3.05%	3,361,636
Jun 4, 2026	18.21	18.49	18.00	18.01	18.01	0.90%	2,191,379
Jun 3, 2026	18.12	18.18	17.81	17.85	17.85	-4.29%	2,244,816
Jun 2, 2026	19.18	19.19	18.47	18.65	18.65	1.58%	3,387,398
Jun 1, 2026	18.00	18.52	17.94	18.36	18.36	6.00%	3,661,511
May 29, 2026	17.39	17.64	17.22	17.32	17.32	0.58%	2,168,460
May 28, 2026	17.16	17.39	17.03	17.22	17.22	-1.99%	3,609,230
May 27, 2026	17.31	17.75	17.06	17.57	17.57	-1.18%	4,792,575
May 26, 2026	17.35	18.06	17.33	17.78	17.78	3.19%	4,687,102
May 22, 2026	16.97	17.48	16.92	17.23	17.23	-1.99%	4,715,027
May 21, 2026	17.65	17.72	17.32	17.58	17.58	-3.93%	5,484,056
May 20, 2026	19.10	19.29	18.26	18.30	18.30	-8.50%	10,080,763
May 19, 2026	18.38	20.07	18.30	20.00	20.00	1.88%	13,535,734
May 18, 2026	19.20	19.65	19.06	19.63	19.63	2.94%	5,692,737
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