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