Bilibili Inc. (BILI)
NASDAQ: BILI · Real-Time Price · USD
24.37
+1.51 (6.61%)
At close: Aug 13, 2025, 4:00 PM
24.50
+0.13 (0.53%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.25 | 24.63 | 24.10 | 24.37 | 24.37 | 6.61% | 3,673,893 |
| Aug 12, 2025 | 22.47 | 22.93 | 22.30 | 22.86 | 22.86 | -1.17% | 2,421,881 |
| Aug 11, 2025 | 23.35 | 23.67 | 23.00 | 23.13 | 23.13 | 1.67% | 1,976,890 |
| Aug 8, 2025 | 22.64 | 22.86 | 22.52 | 22.75 | 22.75 | -1.04% | 1,355,252 |
| Aug 7, 2025 | 23.06 | 23.26 | 22.72 | 22.99 | 22.99 | -1.50% | 3,675,526 |
| Aug 6, 2025 | 23.29 | 23.50 | 22.97 | 23.34 | 23.34 | 1.92% | 3,213,912 |
| Aug 5, 2025 | 23.14 | 23.24 | 22.88 | 22.90 | 22.90 | 2.07% | 2,601,249 |
| Aug 4, 2025 | 22.59 | 22.77 | 22.25 | 22.44 | 22.44 | 2.49% | 2,230,535 |
| Aug 1, 2025 | 21.96 | 22.10 | 21.52 | 21.89 | 21.89 | -4.08% | 2,670,645 |
| Jul 31, 2025 | 22.72 | 23.07 | 22.46 | 22.82 | 22.82 | 2.42% | 2,849,799 |
| Jul 30, 2025 | 22.43 | 22.95 | 22.02 | 22.28 | 22.28 | -0.71% | 3,898,776 |
| Jul 29, 2025 | 22.83 | 22.83 | 22.37 | 22.44 | 22.44 | -1.73% | 1,944,237 |
| Jul 28, 2025 | 23.23 | 23.30 | 22.64 | 22.84 | 22.84 | -2.27% | 3,342,350 |
| Jul 25, 2025 | 23.40 | 23.49 | 23.14 | 23.37 | 23.37 | -2.16% | 3,109,994 |
| Jul 24, 2025 | 24.01 | 24.10 | 23.49 | 23.88 | 23.88 | -4.67% | 4,487,581 |
| Jul 23, 2025 | 25.10 | 25.38 | 24.83 | 25.05 | 25.05 | 1.25% | 1,649,177 |
| Jul 22, 2025 | 24.50 | 24.75 | 24.01 | 24.74 | 24.74 | -0.84% | 2,463,630 |
| Jul 21, 2025 | 25.14 | 25.17 | 24.90 | 24.95 | 24.95 | -0.99% | 2,030,608 |
| Jul 18, 2025 | 25.40 | 25.74 | 25.14 | 25.20 | 25.20 | 2.48% | 3,495,439 |
| Jul 17, 2025 | 24.64 | 24.78 | 24.38 | 24.59 | 24.59 | 1.36% | 2,620,854 |
| Jul 16, 2025 | 24.02 | 24.32 | 23.79 | 24.26 | 24.26 | 1.25% | 2,797,820 |
| Jul 15, 2025 | 23.49 | 24.16 | 23.13 | 23.96 | 23.96 | 7.35% | 5,583,706 |
| Jul 14, 2025 | 21.85 | 22.57 | 21.80 | 22.32 | 22.32 | 4.03% | 4,257,587 |
| Jul 11, 2025 | 21.70 | 21.98 | 21.30 | 21.46 | 21.46 | -1.76% | 3,014,509 |
| Jul 10, 2025 | 21.83 | 21.84 | 21.49 | 21.84 | 21.84 | 0.32% | 1,578,640 |
| Jul 9, 2025 | 22.21 | 22.27 | 21.58 | 21.77 | 21.77 | -3.54% | 2,636,687 |
| Jul 8, 2025 | 22.72 | 22.89 | 22.51 | 22.57 | 22.57 | 0.40% | 2,499,878 |
| Jul 7, 2025 | 22.14 | 22.58 | 22.00 | 22.48 | 22.48 | 7.66% | 5,502,391 |
| Jul 3, 2025 | 20.69 | 20.98 | 20.69 | 20.88 | 20.88 | 0.19% | 1,021,253 |
| Jul 2, 2025 | 20.96 | 20.98 | 20.57 | 20.84 | 20.84 | -2.34% | 1,883,067 |
| Jul 1, 2025 | 21.42 | 21.48 | 21.05 | 21.34 | 21.34 | -0.51% | 2,078,896 |
| Jun 30, 2025 | 21.33 | 21.47 | 20.86 | 21.45 | 21.45 | 0.14% | 3,181,759 |
| Jun 27, 2025 | 21.03 | 21.48 | 21.03 | 21.42 | 21.42 | 2.88% | 2,417,029 |
| Jun 26, 2025 | 21.00 | 21.00 | 20.57 | 20.82 | 20.82 | 0.19% | 1,877,870 |
| Jun 25, 2025 | 20.76 | 21.34 | 20.51 | 20.78 | 20.78 | 0.39% | 4,452,225 |
| Jun 24, 2025 | 20.42 | 20.80 | 20.24 | 20.70 | 20.70 | 3.97% | 2,239,499 |
| Jun 23, 2025 | 19.72 | 20.00 | 19.66 | 19.91 | 19.91 | 0.86% | 1,985,455 |
| Jun 20, 2025 | 20.20 | 20.20 | 19.72 | 19.74 | 19.74 | -2.52% | 3,392,733 |
| Jun 18, 2025 | 20.32 | 20.38 | 20.05 | 20.25 | 20.25 | -1.70% | 2,760,739 |
| Jun 17, 2025 | 20.93 | 21.11 | 20.58 | 20.60 | 20.60 | -2.60% | 2,100,931 |
| Jun 16, 2025 | 20.88 | 21.34 | 20.88 | 21.15 | 21.15 | 5.64% | 4,627,885 |
| Jun 13, 2025 | 20.11 | 20.32 | 19.65 | 20.02 | 20.02 | -3.47% | 3,393,113 |
| Jun 12, 2025 | 20.89 | 21.06 | 20.67 | 20.74 | 20.74 | -1.52% | 3,584,327 |
| Jun 11, 2025 | 21.00 | 21.28 | 20.76 | 21.06 | 21.06 | 8.28% | 10,223,877 |
| Jun 10, 2025 | 19.39 | 19.47 | 19.24 | 19.45 | 19.45 | - | 2,210,341 |
| Jun 9, 2025 | 19.05 | 19.57 | 18.95 | 19.45 | 19.45 | 3.73% | 4,347,863 |
| Jun 6, 2025 | 18.52 | 18.76 | 18.26 | 18.75 | 18.75 | 1.46% | 3,424,743 |
| Jun 5, 2025 | 18.60 | 18.73 | 18.33 | 18.48 | 18.48 | 1.15% | 2,932,287 |
| Jun 4, 2025 | 18.15 | 18.49 | 18.12 | 18.27 | 18.27 | 1.50% | 2,800,933 |
| Jun 3, 2025 | 18.33 | 18.36 | 17.81 | 18.00 | 18.00 | -2.49% | 4,389,455 |