Bilibili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	18.16	18.49	18.06	18.46	18.46	0.87%	1,913,693
May 30, 2025	18.49	18.53	17.94	18.30	18.30	-4.04%	5,550,040
May 29, 2025	19.37	19.51	18.99	19.07	19.07	-0.26%	3,442,863
May 28, 2025	19.22	19.28	19.06	19.12	19.12	-1.60%	2,700,543
May 27, 2025	18.90	19.65	18.83	19.43	19.43	2.61%	5,669,156
May 23, 2025	18.47	19.03	18.36	18.94	18.94	3.19%	5,186,876
May 22, 2025	17.81	18.41	17.66	18.35	18.35	0.71%	5,367,540
May 21, 2025	18.13	18.72	17.91	18.22	18.22	0.39%	9,981,433
May 20, 2025	18.70	19.24	18.11	18.15	18.15	0.89%	11,457,303
May 19, 2025	18.19	18.27	17.88	17.99	17.99	-4.97%	6,143,728
May 16, 2025	18.50	19.21	18.49	18.93	18.93	6.71%	5,855,396
May 15, 2025	17.68	17.98	17.60	17.74	17.74	-2.63%	3,963,958
May 14, 2025	18.60	18.61	18.06	18.22	18.22	-0.98%	2,437,660
May 13, 2025	18.40	18.54	18.11	18.40	18.40	-2.44%	2,915,580
May 12, 2025	18.80	19.04	18.48	18.86	18.86	7.59%	4,231,784
May 9, 2025	17.82	18.09	17.46	17.53	17.53	-2.01%	1,513,067
May 8, 2025	17.87	17.97	17.52	17.89	17.89	1.76%	2,198,765
May 7, 2025	17.82	17.91	17.51	17.58	17.58	-3.83%	2,655,093
May 6, 2025	18.39	18.71	18.26	18.28	18.28	-	3,099,519
May 5, 2025	17.87	18.43	17.87	18.28	18.28	0.83%	1,717,730
May 2, 2025	18.18	18.30	18.00	18.13	18.13	3.25%	2,512,169
May 1, 2025	17.65	17.75	17.44	17.56	17.56	0.34%	1,275,428
Apr 30, 2025	17.44	17.59	17.25	17.50	17.50	-0.28%	1,867,630
Apr 29, 2025	17.31	17.69	17.31	17.55	17.55	1.62%	1,459,425
Apr 28, 2025	17.10	17.40	17.02	17.27	17.27	-0.80%	1,944,809
Apr 25, 2025	17.20	17.47	17.16	17.41	17.41	-1.47%	1,901,583
Apr 24, 2025	17.03	17.78	17.03	17.67	17.67	2.49%	3,168,479
Apr 23, 2025	17.20	17.69	17.18	17.24	17.24	3.23%	3,077,616
Apr 22, 2025	16.64	17.12	16.55	16.70	16.70	3.15%	2,873,593
Apr 21, 2025	15.99	16.20	15.84	16.19	16.19	-0.12%	2,162,277
Apr 17, 2025	16.56	16.74	16.16	16.21	16.21	0.12%	2,878,185
Apr 16, 2025	16.28	16.34	15.87	16.19	16.19	-3.52%	4,329,147