Skip to main content
logo
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
22.37
+0.82 (3.81%)
At close: May 6, 2026, 4:00 PM EDT
22.30
-0.07 (-0.31%)
After-hours: May 6, 2026, 7:58 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202621.8122.5121.7322.3722.373.81%3,264,417
May 5, 202621.7221.8621.4621.5521.55-0.65%1,359,067
May 4, 202621.7621.9721.5521.6921.69-1.18%1,560,524
May 1, 202621.9522.1821.9021.9521.95-0.36%1,046,902
Apr 30, 202621.5622.0821.4622.0322.032.66%1,295,964
Apr 29, 202621.7621.8621.3521.4621.46-1,593,636
Apr 28, 202621.2721.4820.9921.4621.46-1.15%1,609,709
Apr 27, 202621.5921.9721.5521.7121.71-2.43%2,008,820
Apr 24, 202622.1722.5022.0222.2522.250.36%1,771,226
Apr 23, 202622.6922.9621.9022.1722.17-2.64%2,735,100
Apr 22, 202622.9423.1322.6522.7722.77-2.57%2,943,706
Apr 21, 202624.5524.5523.3423.3723.37-6.41%4,588,751
Apr 20, 202624.8525.1324.8124.9724.97-0.72%1,227,187
Apr 17, 202625.3825.5025.0625.1525.15-0.40%1,968,465
Apr 16, 202625.3225.6324.9325.2525.251.20%2,620,069
Apr 15, 202624.7325.0624.6124.9524.95-0.20%2,898,068
Apr 14, 202624.5925.1924.5125.0025.002.17%2,331,076
Apr 13, 202624.1224.4923.7324.4724.472.99%1,653,755
Apr 10, 202623.6423.9123.5023.7623.76-0.04%1,342,153
Apr 9, 202623.8823.9623.2823.7723.77-2.14%1,835,513
Apr 8, 202624.3324.8824.1424.2924.295.70%2,563,372
Apr 7, 202623.0023.0422.5422.9822.98-0.61%1,009,755
Apr 6, 202623.0123.3922.9523.1223.120.30%648,212
Apr 2, 202622.4023.0822.3423.0523.050.70%1,212,661
Apr 1, 202623.2023.3522.7522.8922.891.46%2,099,318
Mar 31, 202621.7622.5921.6222.5622.564.01%1,951,907
Mar 30, 202622.1222.2221.5121.6921.69-2.87%2,504,414
Mar 27, 202622.5522.6522.2222.3322.33-1.54%1,930,979
Mar 26, 202623.2123.3722.6622.6822.68-4.67%2,463,350
Mar 25, 202623.8424.0523.4623.7923.791.49%1,772,785
Mar 24, 202623.5523.5823.2023.4423.44-3.38%2,414,342
Mar 23, 202624.0724.8824.0424.2624.260.75%2,692,528
Mar 20, 202624.8224.8523.8824.0824.08-4.18%3,253,458
Mar 19, 202624.6825.2724.3125.1325.13-1.45%2,124,449
Mar 18, 202626.3426.5325.4725.5025.50-4.71%2,622,191
Mar 17, 202625.9426.7725.6626.7626.764.45%2,856,355
Mar 16, 202625.9225.9925.5925.6225.621.67%1,960,155
Mar 13, 202625.3125.7725.0925.2025.201.20%1,454,442
Mar 12, 202625.2625.4824.8824.9024.90-2.43%1,945,293
Mar 11, 202626.0026.1325.0725.5225.52-3.99%3,569,468
Mar 10, 202626.3127.2826.1826.5826.581.61%3,504,580
Mar 9, 202624.8426.1924.4626.1626.166.04%4,095,104
Mar 6, 202625.0525.0824.5524.6724.67-3.44%4,808,063
Mar 5, 202626.1126.1724.6725.5525.55-7.09%8,941,253
Mar 4, 202627.0227.7626.9627.5027.503.46%3,348,180
Mar 3, 202626.3726.9026.0626.5826.58-2.39%3,124,427
Mar 2, 202626.9227.4226.8027.2327.23-2.40%1,560,715
Feb 27, 202628.0128.3827.8527.9027.90-2.00%1,335,118
Feb 26, 202628.0028.5027.7828.4728.47-3.20%2,086,922
Feb 25, 202629.3229.5729.0329.4129.41-0.91%985,900