Skip to main content
logo
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
16.50
-0.56 (-3.28%)
At close: Aug 24, 2026, 4:00 PM EDT
16.60
+0.10 (0.61%)
After-hours: Aug 24, 2026, 6:46 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.6716.6916.4316.5016.50-3.28%2,794,092
Aug 21, 202617.0617.2616.9217.0617.062.40%2,902,808
Aug 20, 202616.6116.8116.4116.6616.66-3.76%3,685,047
Aug 19, 202617.1017.3317.0417.3117.311.88%2,327,325
Aug 18, 202616.9617.1416.9116.9916.99-1.39%2,157,305
Aug 17, 202617.3917.3917.1317.2317.23-1.20%1,482,399
Aug 14, 202617.1817.4617.1717.4417.442.17%1,898,986
Aug 13, 202617.2317.3416.8917.0717.07-3.07%3,178,024
Aug 12, 202617.6017.6317.3117.6117.61-2.11%3,263,258
Aug 11, 202618.2518.3317.9617.9917.99-5.27%2,501,773
Aug 10, 202618.7419.0918.7018.9918.991.33%1,945,472
Aug 7, 202618.4818.8218.3618.7418.740.48%1,466,310
Aug 6, 202618.6918.7618.5518.6518.650.38%2,061,542
Aug 5, 202619.0119.0818.4618.5818.58-2.16%2,032,140
Aug 4, 202618.8219.0418.7318.9918.99-1.30%2,274,564
Aug 3, 202619.1319.4719.0119.2419.240.73%1,807,664
Jul 31, 202618.7019.1318.5319.1019.102.14%1,759,967
Jul 30, 202618.7818.9018.4618.7018.700.92%2,573,282
Jul 29, 202618.5318.8818.4418.5318.532.60%2,381,024
Jul 28, 202617.8918.1417.7918.0618.061.18%1,296,634
Jul 27, 202617.8318.1217.7717.8517.854.02%1,671,167
Jul 24, 202617.3717.5117.1417.1617.16-1.89%1,438,996
Jul 23, 202617.5517.6717.3017.4917.49-1.13%1,930,237
Jul 22, 202617.8417.8417.5917.6917.69-3.07%1,818,678
Jul 21, 202618.4118.5418.2518.2518.25-0.87%1,177,560
Jul 20, 202618.4418.7718.3218.4118.412.05%2,622,718
Jul 17, 202617.8018.2417.7718.0418.04-5.05%3,076,851
Jul 16, 202618.8319.0918.6319.0019.003.94%3,574,682
Jul 15, 202618.0518.5218.0118.2818.284.58%2,360,912
Jul 14, 202617.7317.7917.3817.4817.48-0.63%3,123,949
Jul 13, 202617.4417.6817.3217.5917.59-0.62%2,049,114
Jul 10, 202617.8318.1117.6417.7017.70-0.78%1,601,391
Jul 9, 202617.4417.8617.4017.8417.84-1.05%1,757,194
Jul 8, 202618.1518.3317.9418.0318.032.44%2,308,375
Jul 7, 202617.8817.9917.5417.6017.60-1.68%1,699,540
Jul 6, 202617.7018.0417.6417.9017.904.43%2,213,013
Jul 2, 202617.2417.4516.9417.1417.14-1.66%2,226,051
Jul 1, 202617.0217.6216.9017.4317.432.35%1,689,088
Jun 30, 202616.9817.1816.7317.0317.031.01%1,469,408
Jun 29, 202616.8917.0516.7416.8616.862.37%1,905,959
Jun 26, 202615.9316.5915.8516.4716.472.04%2,035,988
Jun 25, 202616.3216.4515.8816.1416.14-2.24%2,793,310
Jun 24, 202616.5416.8616.4016.5116.513.45%3,410,294
Jun 23, 202616.0016.3315.7915.9615.96-4.77%4,514,475
Jun 22, 202616.8616.9216.5816.7616.76-2.56%2,152,382
Jun 18, 202617.3117.3617.0917.2017.200.12%2,312,631
Jun 17, 202617.3817.7617.1017.1817.18-0.69%2,450,599
Jun 16, 202617.2217.4017.1417.3017.30-3.08%2,075,869
Jun 15, 202618.1518.1617.8317.8517.85-0.06%1,904,886
Jun 12, 202618.3218.3217.8317.8617.86-2.72%2,032,980