Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
21.46
-0.25 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
21.49
+0.03 (0.14%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2721.4820.9921.4621.46-1.15%1,608,797
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%2,606,912
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