Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
26.16
+1.49 (6.04%)
At close: Mar 9, 2026, 4:00 PM EDT
26.15
-0.01 (-0.04%)
After-hours: Mar 9, 2026, 4:13 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8425.8424.4625.58-3.69%3,073,738
Mar 6, 202625.0525.0824.5524.6724.67-3.44%4,796,403
Mar 5, 202626.1126.1724.6725.5525.55-7.09%8,917,164
Mar 4, 202627.0227.7626.9627.5027.503.46%3,325,877
Mar 3, 202626.3726.9026.0626.5826.58-2.39%3,114,759
Mar 2, 202626.9227.4226.8027.2327.23-2.40%1,464,163
Feb 27, 202628.0128.3827.8527.9027.90-2.00%1,333,050
Feb 26, 202628.0028.5027.7828.4728.47-3.20%2,077,894
Feb 25, 202629.3229.5729.0329.4129.41-0.91%982,218
Feb 24, 202629.4229.7329.0129.6829.68-0.50%2,192,612
Feb 23, 202629.8530.2929.6229.8329.83-1.55%1,531,351
Feb 20, 202629.3030.4729.2630.3030.30-2.13%1,456,094
Feb 19, 202630.9030.9830.6030.9630.96-0.61%790,156
Feb 18, 202631.0631.3330.9131.1531.150.81%811,220
Feb 17, 202630.6031.3030.5430.9030.900.98%1,253,042
Feb 13, 202630.2430.9130.2330.6030.601.02%1,433,550
Feb 12, 202631.3831.4429.7730.2930.29-4.87%3,173,252
Feb 11, 202632.1732.2431.2831.8431.842.84%1,677,378
Feb 10, 202630.7831.2630.5030.9630.960.62%1,149,289
Feb 9, 202630.5531.0930.3830.7730.77-2.41%1,910,770
Feb 6, 202630.9931.5630.5731.5331.534.40%2,095,223
Feb 5, 202630.1630.8629.9130.2030.201.51%2,893,250
Feb 4, 202630.9930.9929.2129.7529.75-6.56%4,435,971
Feb 3, 202632.2832.4031.2631.8431.84-4.21%2,606,912
Feb 2, 202633.1233.7033.0533.2433.24-2.35%2,173,183
Jan 30, 202634.8735.3433.6834.0434.04-3.95%3,074,897
Jan 29, 202635.5035.6734.3135.4435.44-1.34%2,199,302
Jan 28, 202636.1036.4035.3235.9235.923.58%2,774,475
Jan 27, 202634.9435.1234.4434.6834.683.43%2,858,174
Jan 26, 202632.7833.6032.6433.5333.530.39%1,541,893
Jan 23, 202633.3333.4932.8933.4033.40-0.09%2,388,265
Jan 22, 202633.1533.5832.7733.4333.434.53%3,720,039
Jan 21, 202632.0832.5731.1931.9831.985.65%3,897,743
Jan 20, 202631.2731.4230.1630.2730.27-6.80%3,786,489
Jan 16, 202633.0233.1231.9232.4832.48-1.93%5,336,783
Jan 15, 202632.9133.6132.2133.1233.12-0.66%4,453,403
Jan 14, 202632.9833.7432.7433.3433.346.18%8,509,324
Jan 13, 202631.6232.0931.1531.4031.40-1.20%3,954,450
Jan 12, 202629.9632.0729.6431.7831.788.95%8,028,464
Jan 9, 202628.6529.3028.4729.1729.171.85%3,490,025
Jan 8, 202627.6728.9127.6628.6428.646.51%4,068,910
Jan 7, 202627.0327.2226.7926.8926.89-1.50%1,712,896
Jan 6, 202627.3527.5627.2227.3027.30-0.11%2,243,180
Jan 5, 202626.6927.4626.5227.3327.333.64%3,634,314
Jan 2, 202625.9126.5025.8826.3726.377.24%3,430,041
Dec 31, 202524.6324.7724.4724.5924.590.16%1,061,080
Dec 30, 202524.6424.7724.4424.5524.55-0.37%1,641,657
Dec 29, 202524.2324.6724.1724.6424.64-1.24%1,337,078
Dec 26, 202524.8525.4324.7024.9524.950.73%1,662,996
Dec 24, 202524.6924.8624.6024.7724.77-0.68%628,763
Dec 23, 202524.9024.9524.4924.9424.94-0.91%834,919
Dec 22, 202524.9225.1824.7825.1725.171.57%1,156,591
Dec 19, 202524.7725.0024.6124.7824.780.32%1,232,373
Dec 18, 202524.7524.9724.6824.7024.701.77%1,248,028
Dec 17, 202524.6524.7624.2324.2724.27-0.49%1,542,496
Dec 16, 202524.2424.4924.1724.3924.39-0.53%1,262,727
Dec 15, 202524.7324.8324.3124.5224.52-0.33%1,279,281
Dec 12, 202525.0325.1124.4124.6024.60-1.28%3,112,506
Dec 11, 202524.7025.0224.5424.9224.92-1.66%2,156,469
Dec 10, 202525.0325.4824.9425.3425.34-0.12%1,188,598
Dec 9, 202525.0625.4024.8125.3725.37-2.42%1,257,473
Dec 8, 202526.0426.1625.8426.0026.000.78%1,122,444
Dec 5, 202525.9626.0725.7125.8025.800.39%1,102,100
Dec 4, 202525.9926.1425.6625.7025.701.94%990,296
Dec 3, 202525.2725.6125.0825.2125.21-2.36%1,323,637
Dec 2, 202526.0226.0725.6825.8225.82-2.71%1,204,285
Dec 1, 202526.4626.7526.3126.5426.54-0.26%1,608,981
Nov 28, 202526.3026.6826.2326.6126.610.76%764,456
Nov 26, 202526.5426.7726.2026.4126.41-2.83%1,231,825
Nov 25, 202527.2927.6026.9627.1827.183.03%2,046,845
Nov 24, 202526.0726.6226.0226.3826.386.80%2,457,713
Nov 21, 202524.4525.0024.0524.7024.702.24%2,164,642
Nov 20, 202525.3125.4824.1224.1624.16-4.54%2,616,119
Nov 19, 202525.9626.0525.2025.3125.31-3.43%3,039,007
Nov 18, 202525.6026.3325.5026.2126.210.34%1,907,398
Nov 17, 202526.0526.8325.9526.1226.12-0.23%2,292,290
Nov 14, 202526.5627.0126.0626.1826.181.12%3,614,208
Nov 13, 202526.1326.5625.0525.8925.89-4.78%6,910,431
Nov 12, 202527.5527.5926.7027.1927.190.18%3,558,535
Nov 11, 202527.4227.5826.8627.1427.14-1.67%2,111,879
Nov 10, 202527.9727.9727.4327.6027.60-0.83%2,725,988
Nov 7, 202527.4927.9327.2327.8327.83-2.08%1,916,143
Nov 6, 202528.9629.2528.2528.4228.42-0.77%1,560,714
Nov 5, 202528.3128.9028.1028.6428.64-0.14%1,520,591
Nov 4, 202528.6629.1328.5328.6828.68-5.00%2,873,277
Nov 3, 202530.4230.5029.9530.1930.19-0.20%1,380,122
Oct 31, 202529.8930.6529.7530.2530.25-0.46%1,966,562
Oct 30, 202530.3730.6129.9630.3930.39-5.12%2,582,439
Oct 29, 202531.9532.5031.6532.0332.031.39%3,007,498
Oct 28, 202530.8831.7130.6131.5931.595.37%3,548,015
Oct 27, 202529.7730.1529.5529.9829.981.77%1,755,334
Oct 24, 202529.3029.8429.2129.4629.461.76%1,883,340
Oct 23, 202528.6928.9628.2928.9528.950.84%2,306,059
Oct 22, 202528.6629.3628.3628.7128.71-1.54%2,228,006
Oct 21, 202529.4029.5028.9429.1629.165.84%3,752,978
Oct 20, 202526.9527.8226.5627.5527.551.85%2,588,867
Oct 17, 202527.1627.4126.7427.0527.05-0.88%1,745,903
Oct 16, 202527.2427.6727.0027.2927.291.53%3,205,004
Oct 15, 202526.9127.2726.5326.8826.882.21%2,007,170
Oct 14, 202525.8027.0825.7626.3026.30-3.45%4,644,772