Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
25.80
+0.10 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
25.78
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 7:35 PM EST

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9626.0725.7125.8025.800.39%1,098,360
Dec 4, 202525.9926.1425.6625.7025.701.94%988,069
Dec 3, 202525.2725.6125.0825.2125.21-2.36%1,299,884
Dec 2, 202526.0226.0725.6825.8225.82-2.71%1,202,396
Dec 1, 202526.4626.7526.3126.5426.54-0.26%1,605,464
Nov 28, 202526.3026.6826.2326.6126.610.76%763,458
Nov 26, 202526.5426.7726.2026.4126.41-2.83%1,222,203
Nov 25, 202527.2927.6026.9627.1827.183.03%2,043,801
Nov 24, 202526.0726.6226.0226.3826.386.80%2,451,064
Nov 21, 202524.4525.0024.0524.7024.702.24%2,154,289
Nov 20, 202525.3125.4824.1224.1624.16-4.54%2,583,525
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
Oct 13, 202527.6528.0026.9327.2427.242.41%4,853,643
Oct 10, 202529.0129.4826.1126.6026.60-9.37%7,242,182
Oct 9, 202530.4130.9229.1429.3529.352.91%4,557,320
Oct 8, 202528.4628.6628.0428.5228.522.74%1,524,604
Oct 7, 202528.6128.6727.5827.7627.76-2.97%1,463,964
Oct 6, 202528.1428.7128.1328.6128.610.35%1,205,052
Oct 3, 202529.0029.0228.3428.5128.51-1.32%1,877,757
Oct 2, 202529.5329.6028.7728.8928.891.44%2,395,356
Oct 1, 202528.1328.5927.8528.4828.481.39%1,854,570
Sep 30, 202528.8029.1328.0628.0928.092.78%4,636,413
Sep 29, 202527.0127.3827.0027.3327.334.75%3,308,228
Sep 26, 202526.4326.4325.7226.0926.09-4.57%3,568,443
Sep 25, 202526.6527.5226.4427.3427.344.07%3,282,612
Sep 24, 202526.3026.7126.1626.2726.271.94%2,519,509
Sep 23, 202526.0326.3325.7125.7725.77-4.02%2,786,400
Sep 22, 202527.0027.2626.7026.8526.85-1.10%2,288,018
Sep 19, 202527.1827.4126.9727.1527.150.26%2,497,472
Sep 18, 202526.8827.3526.6627.0827.08-3.35%3,472,992
Sep 17, 202528.0028.2027.4828.0228.022.30%4,008,493
Sep 16, 202526.8527.5326.7227.3927.391.14%3,417,603
Sep 15, 202526.9027.6426.6027.0827.086.40%7,726,682
Sep 12, 202525.1726.3325.1225.4525.454.09%5,258,593
Sep 11, 202524.8724.8823.7024.4524.45-1.19%6,727,027
Sep 10, 202525.1725.2524.2224.7524.752.59%4,735,657
Sep 9, 202523.5724.5723.5424.1224.126.91%5,956,417
Sep 8, 202522.4022.5922.2922.5622.560.67%1,633,679
Sep 5, 202522.8922.9422.0822.4122.41-0.40%2,196,559
Sep 4, 202522.4222.6622.3222.5022.500.99%2,113,650
Sep 3, 202522.2822.3622.0222.2822.28-0.58%2,507,759
Sep 2, 202522.5722.5722.1522.4122.41-3.65%3,898,066
Aug 29, 202523.3023.5522.9723.2623.263.75%3,016,979
Aug 28, 202522.1722.5922.0822.4222.42-0.13%2,244,219
Aug 27, 202522.1722.5022.0522.4522.45-1.28%2,525,648
Aug 26, 202523.1423.2022.6222.7422.74-2.19%3,480,893
Aug 25, 202523.7623.8523.1923.2523.25-3.04%3,643,090
Aug 22, 202523.8124.2523.5823.9823.980.93%5,691,474
Aug 21, 202523.8024.3723.4023.7623.76-6.11%7,337,005
Aug 20, 202525.3125.3324.6725.3125.310.94%3,239,812
Aug 19, 202525.2325.5524.8525.0725.07-1.10%2,683,180
Aug 18, 202525.3025.6025.2225.3525.352.01%2,751,978
Aug 15, 202524.4524.9324.4324.8524.854.32%3,312,480
Aug 14, 202523.6524.0123.4623.8223.82-2.26%2,154,675
Aug 13, 202524.2524.6324.1024.3724.376.61%3,680,859
Aug 12, 202522.4722.9322.3022.8622.86-1.17%2,421,881
Aug 11, 202523.3523.6723.0023.1323.131.67%1,976,890
Aug 8, 202522.6422.8622.5222.7522.75-1.04%1,355,252
Aug 7, 202523.0623.2622.7222.9922.99-1.50%3,675,526
Aug 6, 202523.2923.5022.9723.3423.341.92%3,213,912
Aug 5, 202523.1423.2422.8822.9022.902.07%2,601,249
Aug 4, 202522.5922.7722.2522.4422.442.49%2,230,535
Aug 1, 202521.9622.1021.5221.8921.89-4.08%2,670,645
Jul 31, 202522.7223.0722.4622.8222.822.42%2,849,799
Jul 30, 202522.4322.9522.0222.2822.28-0.71%3,898,776
Jul 29, 202522.8322.8322.3722.4422.44-1.73%1,944,237
Jul 28, 202523.2323.3022.6422.8422.84-2.27%3,342,350
Jul 25, 202523.4023.4923.1423.3723.37-2.16%3,109,994
Jul 24, 202524.0124.1023.4923.8823.88-4.67%4,487,581
Jul 23, 202525.1025.3824.8325.0525.051.25%1,649,177
Jul 22, 202524.5024.7524.0124.7424.74-0.84%2,463,630
Jul 21, 202525.1425.1724.9024.9524.95-0.99%2,030,608
Jul 18, 202525.4025.7425.1425.2025.202.48%3,495,439
Jul 17, 202524.6424.7824.3824.5924.591.36%2,620,854