Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.49	14.56	14.32	14.44	14.44	-2.30%	2,876,108
Oct 1, 2026	15.10	15.19	14.76	14.78	14.78	-1.60%	2,099,014
Sep 30, 2026	15.18	15.19	14.97	15.02	15.02	1.21%	2,690,769
Sep 29, 2026	14.99	15.02	14.73	14.84	14.84	-1.98%	2,185,430
Sep 28, 2026	15.30	15.36	15.13	15.14	15.14	1.64%	4,311,966
Sep 25, 2026	14.89	14.95	14.81	14.90	14.90	0.57%	1,332,714
Sep 24, 2026	14.84	14.95	14.71	14.81	14.81	-1.33%	2,600,553
Sep 23, 2026	15.14	15.19	14.93	15.01	15.01	-1.83%	2,701,120
Sep 22, 2026	15.38	15.53	15.15	15.29	15.29	0.72%	2,188,488
Sep 21, 2026	15.09	15.22	14.83	15.18	15.18	1.88%	2,303,465
Sep 18, 2026	14.81	15.07	14.74	14.90	14.90	3.47%	3,042,678
Sep 17, 2026	14.65	14.65	14.39	14.40	14.40	-3.36%	5,374,223
Sep 16, 2026	15.14	15.16	14.89	14.90	14.90	-3.62%	3,511,262
Sep 15, 2026	15.56	15.57	15.27	15.46	15.46	-1.78%	1,814,830
Sep 14, 2026	15.53	15.91	15.48	15.74	15.74	1.29%	2,312,671
Sep 11, 2026	15.50	15.61	15.40	15.54	15.54	0.45%	2,981,802
Sep 10, 2026	15.45	15.61	15.37	15.47	15.47	-2.77%	3,423,342
Sep 9, 2026	15.93	16.06	15.75	15.91	15.91	-1.79%	4,014,844
Sep 8, 2026	15.82	16.36	15.80	16.20	16.20	6.37%	7,026,887
Sep 4, 2026	15.31	16.13	15.18	15.23	15.23	-1.74%	10,587,522
Sep 3, 2026	15.31	15.57	15.16	15.50	15.50	0.32%	2,693,892
Sep 2, 2026	15.52	15.63	15.40	15.45	15.45	-2.15%	2,884,611
Sep 1, 2026	15.97	16.13	15.78	15.79	15.79	-2.29%	3,217,826
Aug 31, 2026	16.53	16.60	16.15	16.16	16.16	-2.65%	2,009,163
Aug 28, 2026	16.94	17.13	16.52	16.60	16.60	-0.98%	3,548,401
Aug 27, 2026	16.18	16.80	15.97	16.77	16.77	3.81%	6,568,264
Aug 26, 2026	16.22	16.37	16.10	16.15	16.15	-2.53%	3,987,489
Aug 25, 2026	16.54	16.74	16.50	16.57	16.57	0.42%	3,162,656
Aug 24, 2026	16.67	16.69	16.43	16.50	16.50	-3.28%	2,794,092
Aug 21, 2026	17.06	17.26	16.92	17.06	17.06	2.40%	2,902,808
Aug 20, 2026	16.61	16.81	16.41	16.66	16.66	-3.76%	3,685,047
Aug 19, 2026	17.10	17.33	17.04	17.31	17.31	1.88%	2,327,325
Aug 18, 2026	16.96	17.14	16.91	16.99	16.99	-1.39%	2,157,305
Aug 17, 2026	17.39	17.39	17.13	17.23	17.23	-1.20%	1,482,399
Aug 14, 2026	17.18	17.46	17.17	17.44	17.44	2.17%	1,898,986
Aug 13, 2026	17.23	17.34	16.89	17.07	17.07	-3.07%	3,178,024
Aug 12, 2026	17.60	17.63	17.31	17.61	17.61	-2.11%	3,263,258
Aug 11, 2026	18.25	18.33	17.96	17.99	17.99	-5.27%	2,501,773
Aug 10, 2026	18.74	19.09	18.70	18.99	18.99	1.33%	1,945,472
Aug 7, 2026	18.48	18.82	18.36	18.74	18.74	0.48%	1,466,310
Aug 6, 2026	18.69	18.76	18.55	18.65	18.65	0.38%	2,061,542
Aug 5, 2026	19.01	19.08	18.46	18.58	18.58	-2.16%	2,032,140
Aug 4, 2026	18.82	19.04	18.73	18.99	18.99	-1.30%	2,274,564
Aug 3, 2026	19.13	19.47	19.01	19.24	19.24	0.73%	1,807,664
Jul 31, 2026	18.70	19.13	18.53	19.10	19.10	2.14%	1,759,967
Jul 30, 2026	18.78	18.90	18.46	18.70	18.70	0.92%	2,573,282
Jul 29, 2026	18.53	18.88	18.44	18.53	18.53	2.60%	2,381,024
Jul 28, 2026	17.89	18.14	17.79	18.06	18.06	1.18%	1,296,634
Jul 27, 2026	17.83	18.12	17.77	17.85	17.85	4.02%	1,671,167
Jul 24, 2026	17.37	17.51	17.14	17.16	17.16	-1.89%	1,438,996