Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
16.47
+0.33 (2.04%)
At close: Jun 26, 2026, 4:00 PM EDT
16.56
+0.09 (0.55%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.9316.5915.8516.4716.472.04%2,034,672
Jun 25, 202616.3216.4515.8816.1416.14-2.24%2,791,421
Jun 24, 202616.5416.8616.4016.5116.513.45%3,324,450
Jun 23, 202616.0016.3315.7915.9615.96-4.77%4,503,630
Jun 22, 202616.8616.9216.5816.7616.76-2.56%2,142,259
Jun 18, 202617.3117.3617.0917.2017.200.12%2,310,493
Jun 17, 202617.3817.7617.1017.1817.18-0.69%2,446,974
Jun 16, 202617.2217.4017.1417.3017.30-3.08%2,059,637
Jun 15, 202618.1518.1617.8317.8517.85-0.06%1,899,970
Jun 12, 202618.3218.3217.8317.8617.86-2.72%2,021,748
Jun 11, 202617.8218.4217.6818.3618.361.55%2,593,906
Jun 10, 202618.0318.6418.0318.0818.082.67%3,718,146
Jun 9, 202618.0018.0017.2517.6117.61-1.95%2,457,969
Jun 8, 202618.4318.5217.8517.9617.962.86%3,443,446
Jun 5, 202618.1318.1617.2717.4617.46-3.05%3,302,633
Jun 4, 202618.2118.4918.0018.0118.010.90%2,188,178
Jun 3, 202618.1218.1817.8117.8517.85-4.29%2,224,955
Jun 2, 202619.1819.1918.4718.6518.651.58%3,373,034
Jun 1, 202618.0018.5217.9418.3618.366.00%3,647,841
May 29, 202617.3917.6417.2217.3217.320.58%2,154,622
May 28, 202617.1617.3917.0317.2217.22-1.99%3,578,433
May 27, 202617.3117.7517.0617.5717.57-1.18%4,791,113
May 26, 202617.3518.0617.3317.7817.783.19%4,513,070
May 22, 202616.9717.4816.9217.2317.23-1.99%4,661,163
May 21, 202617.6517.7217.3217.5817.58-3.93%5,447,375
May 20, 202619.1019.2918.2618.3018.30-8.50%9,934,766
May 19, 202618.3820.0718.3020.0020.001.88%13,483,090
May 18, 202619.2019.6519.0619.6319.632.94%5,626,353
May 15, 202619.5619.5619.0319.0719.07-6.15%4,302,878
May 14, 202621.1421.2720.3020.3220.32-9.04%5,877,458
May 13, 202621.4222.7121.2422.3422.344.30%4,705,282
May 12, 202621.9121.9321.2821.4221.42-2.99%1,432,068
May 11, 202621.9222.4121.9222.0822.080.09%2,023,998
May 8, 202622.7722.8021.9522.0622.060.36%2,179,721
May 7, 202622.5122.5921.8921.9821.98-1.74%2,740,144
May 6, 202621.8122.5121.7322.3722.373.81%3,269,229
May 5, 202621.7221.8621.4621.5521.55-0.65%1,388,226
May 4, 202621.7621.9721.5521.6921.69-1.18%1,561,659
May 1, 202621.9522.1821.9021.9521.95-0.36%1,048,683
Apr 30, 202621.5622.0821.4622.0322.032.66%1,319,373
Apr 29, 202621.7621.8621.3521.4621.46-1,602,057
Apr 28, 202621.2721.4820.9921.4621.46-1.15%1,609,709
Apr 27, 202621.5921.9721.5521.7121.71-2.43%2,008,820
Apr 24, 202622.1722.5022.0222.2522.250.36%1,771,226
Apr 23, 202622.6922.9621.9022.1722.17-2.64%2,735,100
Apr 22, 202622.9423.1322.6522.7722.77-2.57%2,943,706
Apr 21, 202624.5524.5523.3423.3723.37-6.41%4,588,751
Apr 20, 202624.8525.1324.8124.9724.97-0.72%1,227,187
Apr 17, 202625.3825.5025.0625.1525.15-0.40%1,968,465
Apr 16, 202625.3225.6324.9325.2525.251.20%2,620,069
Apr 15, 202624.7325.0624.6124.9524.95-0.20%2,898,068
Apr 14, 202624.5925.1924.5125.0025.002.17%2,331,076
Apr 13, 202624.1224.4923.7324.4724.472.99%1,653,755
Apr 10, 202623.6423.9123.5023.7623.76-0.04%1,342,153
Apr 9, 202623.8823.9623.2823.7723.77-2.14%1,835,513
Apr 8, 202624.3324.8824.1424.2924.295.70%2,563,372
Apr 7, 202623.0023.0422.5422.9822.98-0.61%1,009,755
Apr 6, 202623.0123.3922.9523.1223.120.30%648,212
Apr 2, 202622.4023.0822.3423.0523.050.70%1,212,661
Apr 1, 202623.2023.3522.7522.8922.891.46%2,099,318
Mar 31, 202621.7622.5921.6222.5622.564.01%1,951,907
Mar 30, 202622.1222.2221.5121.6921.69-2.87%2,504,414
Mar 27, 202622.5522.6522.2222.3322.33-1.54%1,930,979
Mar 26, 202623.2123.3722.6622.6822.68-4.67%2,463,350
Mar 25, 202623.8424.0523.4623.7923.791.49%1,772,785
Mar 24, 202623.5523.5823.2023.4423.44-3.38%2,414,342
Mar 23, 202624.0724.8824.0424.2624.260.75%2,692,528
Mar 20, 202624.8224.8523.8824.0824.08-4.18%3,253,458
Mar 19, 202624.6825.2724.3125.1325.13-1.45%2,124,449
Mar 18, 202626.3426.5325.4725.5025.50-4.71%2,622,191
Mar 17, 202625.9426.7725.6626.7626.764.45%2,856,355
Mar 16, 202625.9225.9925.5925.6225.621.67%1,960,155
Mar 13, 202625.3125.7725.0925.2025.201.20%1,454,442
Mar 12, 202625.2625.4824.8824.9024.90-2.43%1,945,293
Mar 11, 202626.0026.1325.0725.5225.52-3.99%3,569,468
Mar 10, 202626.3127.2826.1826.5826.581.61%3,504,580
Mar 9, 202624.8426.1924.4626.1626.166.04%4,095,104
Mar 6, 202625.0525.0824.5524.6724.67-3.44%4,808,063
Mar 5, 202626.1126.1724.6725.5525.55-7.09%8,941,253
Mar 4, 202627.0227.7626.9627.5027.503.46%3,348,180
Mar 3, 202626.3726.9026.0626.5826.58-2.39%3,124,427
Mar 2, 202626.9227.4226.8027.2327.23-2.40%1,560,715
Feb 27, 202628.0128.3827.8527.9027.90-2.00%1,335,118
Feb 26, 202628.0028.5027.7828.4728.47-3.20%2,086,922
Feb 25, 202629.3229.5729.0329.4129.41-0.91%985,900
Feb 24, 202629.4229.7329.0129.6829.68-0.50%2,196,175
Feb 23, 202629.8530.2929.6229.8329.83-1.55%1,535,648
Feb 20, 202629.3030.4729.2630.3030.30-2.13%1,460,531
Feb 19, 202630.9030.9830.6030.9630.96-0.61%792,103
Feb 18, 202631.0631.3330.9131.1531.150.81%814,417
Feb 17, 202630.6031.3030.5430.9030.900.98%1,254,757
Feb 13, 202630.2430.9130.2330.6030.601.02%1,438,258
Feb 12, 202631.3831.4429.7730.2930.29-4.87%3,180,605
Feb 11, 202632.1732.2431.2831.8431.842.84%1,689,888
Feb 10, 202630.7831.2630.5030.9630.960.62%1,152,155
Feb 9, 202630.5531.0930.3830.7730.77-2.41%1,915,004
Feb 6, 202630.9931.5630.5731.5331.534.40%2,098,081
Feb 5, 202630.1630.8629.9130.2030.201.51%2,914,565
Feb 4, 202630.9930.9929.2129.7529.75-6.56%4,439,142
Feb 3, 202632.2832.4031.2631.8431.84-4.21%2,603,615