Bilibili Inc. - BILI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.43	26.09	26.09	26.43	25.72	3.57M
September 25, 2025	26.65	27.34	27.34	27.52	26.44	3.28M
September 24, 2025	26.3	26.27	26.27	26.71	26.16	2.52M
September 23, 2025	26.03	25.77	25.77	26.33	25.71	2.79M
September 22, 2025	27	26.85	26.85	27.26	26.7	2.29M
September 19, 2025	27.17	27.15	27.15	27.41	26.97	2.5M
September 18, 2025	26.88	27.08	27.08	27.35	26.66	3.47M
September 17, 2025	28	28.02	28.02	28.2	27.48	4.01M
September 16, 2025	26.85	27.39	27.39	27.52	26.72	3.42M
September 15, 2025	26.9	27.08	27.08	27.64	26.6	7.73M
September 12, 2025	25.17	25.45	25.45	26.33	25.12	5.26M
September 11, 2025	24.87	24.45	24.45	24.88	23.7	6.73M
September 10, 2025	25.17	24.75	24.75	25.25	24.22	4.74M
September 09, 2025	23.57	24.12	24.12	24.57	23.54	5.96M
September 08, 2025	22.4	22.56	22.56	22.59	22.29	1.63M
September 05, 2025	22.89	22.41	22.41	22.94	22.08	2.2M
September 04, 2025	22.42	22.5	22.5	22.66	22.32	2.11M
September 03, 2025	22.28	22.28	22.28	22.36	22.02	2.51M
September 02, 2025	22.57	22.41	22.41	22.57	22.15	3.9M
August 29, 2025	23.3	23.26	23.26	23.55	22.97	3.02M
August 28, 2025	22.17	22.42	22.42	22.59	22.08	2.24M
August 27, 2025	22.17	22.45	22.45	22.5	22.05	2.51M
August 26, 2025	23.14	22.74	22.74	23.2	22.62	3.48M
August 25, 2025	23.76	23.25	23.25	23.85	23.19	3.64M
August 22, 2025	23.81	23.98	23.98	24.25	23.58	5.69M
August 21, 2025	23.8	23.76	23.76	24.37	23.4	7.34M
August 20, 2025	25.31	25.31	25.31	25.33	24.67	3.24M
August 19, 2025	25.23	25.07	25.07	25.55	24.85	2.68M
August 18, 2025	25.3	25.35	25.35	25.6	25.22	2.75M
August 15, 2025	24.45	24.85	24.85	24.93	24.43	3.31M
August 14, 2025	23.65	23.82	23.82	24.01	23.46	2.15M
August 13, 2025	24.25	24.37	24.37	24.63	24.1	3.68M
August 12, 2025	22.47	22.86	22.86	22.93	22.3	2.42M
August 11, 2025	23.35	23.13	23.13	23.67	23	1.98M
August 08, 2025	22.64	22.75	22.75	22.86	22.52	1.36M
August 07, 2025	23.06	22.99	22.99	23.26	22.72	3.68M
August 06, 2025	23.29	23.34	23.34	23.5	22.97	3.21M
August 05, 2025	23.14	22.9	22.9	23.24	22.88	2.6M
August 04, 2025	22.59	22.44	22.44	22.77	22.25	2.23M
August 01, 2025	21.96	21.89	21.89	22.1	21.52	2.67M
July 31, 2025	22.72	22.82	22.82	23.07	22.46	2.85M
July 30, 2025	22.43	22.28	22.28	22.95	22.02	3.9M
July 29, 2025	22.83	22.44	22.44	22.83	22.37	1.94M
July 28, 2025	23.23	22.84	22.84	23.3	22.64	3.34M
July 25, 2025	23.4	23.37	23.37	23.49	23.14	3.11M
July 24, 2025	24.01	23.88	23.88	24.1	23.49	4.49M
July 23, 2025	25.1	25.05	25.05	25.38	24.83	1.65M
July 22, 2025	24.5	24.74	24.74	24.75	24.01	2.45M
July 21, 2025	25.14	24.95	24.95	25.17	24.9	2.03M
July 18, 2025	25.4	25.2	25.2	25.74	25.14	3.5M
July 17, 2025	24.64	24.59	24.59	24.78	24.38	2.62M
July 16, 2025	24.01	24.26	24.26	24.32	23.79	2.8M
July 15, 2025	23.49	23.96	23.96	24.16	23.13	5.58M
July 14, 2025	21.85	22.32	22.32	22.57	21.8	4.26M
July 11, 2025	21.7	21.46	21.46	21.98	21.3	3.01M
July 10, 2025	21.83	21.84	21.84	21.84	21.49	1.58M
July 09, 2025	22.21	21.77	21.77	22.27	21.58	2.64M
July 08, 2025	22.72	22.57	22.57	22.89	22.51	2.5M
July 07, 2025	22.14	22.48	22.48	22.58	22	5.5M
July 03, 2025	20.69	20.88	20.88	20.98	20.69	1.02M

Bilibili Inc. (BILI) NASDAQ