Skip to main content
logo
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
13.48
+0.01 (0.07%)
At close: Oct 23, 2026, 4:00 PM EDT
13.46
-0.02 (-0.18%)
After-hours: Oct 23, 2026, 7:51 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.5513.7113.4813.4813.480.07%2,281,688
Oct 22, 202613.2913.5813.1813.4713.47-0.96%3,052,977
Oct 21, 202613.7113.7313.4313.6013.60-2.30%3,473,630
Oct 20, 202613.9114.0713.9013.9213.92-0.64%2,146,153
Oct 19, 202614.1414.2113.9814.0114.01-0.43%1,542,169
Oct 16, 202614.3114.3613.9614.0714.07-2.49%2,830,079
Oct 15, 202614.1114.4714.0414.4314.431.12%3,418,056
Oct 14, 202614.5714.7214.1114.2714.27-4.74%4,569,919
Oct 13, 202615.2815.3014.7514.9814.98-1.38%3,641,201
Oct 12, 202615.1115.2014.9815.1915.19-1.94%2,163,511
Oct 9, 202615.3515.7415.3515.4915.494.31%2,912,953
Oct 8, 202614.7914.8814.6314.8514.85-0.47%1,831,430
Oct 7, 202614.8815.0014.7614.9214.920.13%2,007,230
Oct 6, 202614.7714.9414.6614.9014.901.02%1,807,374
Oct 5, 202614.5814.8014.5814.7514.752.15%1,646,687
Oct 2, 202614.4914.5614.3214.4414.44-2.30%2,878,417
Oct 1, 202615.1015.1914.7614.7814.78-1.60%2,110,721
Sep 30, 202615.1815.1914.9715.0215.021.21%2,692,228
Sep 29, 202614.9915.0214.7314.8414.84-1.98%2,188,235
Sep 28, 202615.3015.3615.1315.1415.141.64%5,479,267
Sep 25, 202614.8914.9514.8114.9014.900.57%1,336,062
Sep 24, 202614.8414.9514.7114.8114.81-1.33%2,603,147
Sep 23, 202615.1415.1914.9315.0115.01-1.83%2,703,166
Sep 22, 202615.3815.5315.1515.2915.290.72%2,190,917
Sep 21, 202615.0915.2214.8315.1815.181.88%2,313,511
Sep 18, 202614.8115.0714.7414.9014.903.47%3,049,436
Sep 17, 202614.6514.6514.3914.4014.40-3.36%5,671,284
Sep 16, 202615.1415.1614.8914.9014.90-3.62%3,529,667
Sep 15, 202615.5615.5715.2715.4615.46-1.78%2,010,436
Sep 14, 202615.5315.9115.4815.7415.741.29%2,335,816
Sep 11, 202615.5015.6115.4015.5415.540.45%3,658,010
Sep 10, 202615.4515.6115.3715.4715.47-2.77%3,430,196
Sep 9, 202615.9316.0615.7515.9115.91-1.79%4,313,759
Sep 8, 202615.8216.3615.8016.2016.206.37%7,119,823
Sep 4, 202615.3116.1315.1815.2315.23-1.74%10,683,818
Sep 3, 202615.3115.5715.1615.5015.500.32%2,699,775
Sep 2, 202615.5215.6315.4015.4515.45-2.15%2,901,042
Sep 1, 202615.9716.1315.7815.7915.79-2.29%3,220,448
Aug 31, 202616.5316.6016.1516.1616.16-2.65%2,012,767
Aug 28, 202616.9417.1316.5216.6016.60-0.98%3,558,087
Aug 27, 202616.1816.8015.9716.7716.773.81%6,739,142
Aug 26, 202616.2216.3716.1016.1516.15-2.53%4,055,629
Aug 25, 202616.5416.7416.5016.5716.570.42%3,172,980
Aug 24, 202616.6716.6916.4316.5016.50-3.28%2,804,387
Aug 21, 202617.0617.2616.9217.0617.062.40%2,906,997
Aug 20, 202616.6116.8116.4116.6616.66-3.76%3,689,242
Aug 19, 202617.1017.3317.0417.3117.311.88%2,344,703
Aug 18, 202616.9617.1416.9116.9916.99-1.39%2,161,386
Aug 17, 202617.3917.3917.1317.2317.23-1.20%1,519,851
Aug 14, 202617.1817.4617.1717.4417.442.17%1,901,560