Skip to main content
Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
26.09
-1.25 (-4.57%)
At close: Sep 26, 2025, 4:00 PM EDT
26.15
+0.06 (0.23%)
After-hours: Sep 26, 2025, 7:58 PM EDT

Bilibili Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,499,742
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