Bilibili Inc. - BILI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.3	30.3	30.3	30.47	29.26	1.44M
February 19, 2026	30.9	30.96	30.96	30.98	30.6	792,103
February 18, 2026	31.06	31.15	31.15	31.33	30.91	814,417
February 17, 2026	30.6	30.9	30.9	31.3	30.54	1.25M
February 13, 2026	30.24	30.6	30.6	30.91	30.23	1.44M
February 12, 2026	31.38	30.29	30.29	31.44	29.77	3.18M
February 11, 2026	32.17	31.84	31.84	32.24	31.28	1.69M
February 10, 2026	30.78	30.96	30.96	31.26	30.5	1.15M
February 09, 2026	30.55	30.77	30.77	31.09	30.38	1.92M
February 06, 2026	30.99	31.53	31.53	31.56	30.57	2.1M
February 05, 2026	30.16	30.2	30.2	30.86	29.91	2.91M
February 04, 2026	30.99	29.75	29.75	30.99	29.21	4.44M
February 03, 2026	32.28	31.84	31.84	32.4	31.26	2.6M
February 02, 2026	33.12	33.24	33.24	33.7	33.05	2.17M
January 30, 2026	34.87	34.04	34.04	35.34	33.68	3.07M
January 29, 2026	35.5	35.44	35.44	35.67	34.31	2.2M
January 28, 2026	36.1	35.92	35.92	36.4	35.32	2.77M
January 27, 2026	34.94	34.68	34.68	35.12	34.44	2.86M
January 26, 2026	32.78	33.53	33.53	33.6	32.64	1.54M
January 23, 2026	33.33	33.4	33.4	33.49	32.89	2.39M
January 22, 2026	33.15	33.43	33.43	33.58	32.77	3.72M
January 21, 2026	32.08	31.98	31.98	32.57	31.19	3.9M
January 20, 2026	31.27	30.27	30.27	31.42	30.16	3.79M
January 16, 2026	33.02	32.48	32.48	33.12	31.92	5.34M
January 15, 2026	32.91	33.12	33.12	33.61	32.21	4.45M
January 14, 2026	32.98	33.34	33.34	33.74	32.74	8.51M
January 13, 2026	31.62	31.4	31.4	32.09	31.15	3.95M
January 12, 2026	29.96	31.78	31.78	32.07	29.64	7.96M
January 09, 2026	28.65	29.17	29.17	29.3	28.47	3.49M
January 08, 2026	27.67	28.64	28.64	28.91	27.66	4.07M
January 07, 2026	27.03	26.89	26.89	27.22	26.79	1.71M
January 06, 2026	27.35	27.3	27.3	27.56	27.22	2.24M
January 05, 2026	26.69	27.33	27.33	27.46	26.52	3.63M
January 02, 2026	25.91	26.37	26.37	26.5	25.88	3.43M
December 31, 2025	24.63	24.59	24.59	24.77	24.47	1.06M
December 30, 2025	24.64	24.55	24.55	24.77	24.44	1.64M
December 29, 2025	24.23	24.64	24.64	24.67	24.17	1.34M
December 26, 2025	24.85	24.95	24.95	25.43	24.7	1.66M
December 24, 2025	24.69	24.77	24.77	24.86	24.6	628,800
December 23, 2025	24.9	24.94	24.94	24.95	24.49	834,919
December 22, 2025	24.92	25.17	25.17	25.18	24.78	1.16M
December 19, 2025	24.77	24.78	24.78	25	24.61	1.23M
December 18, 2025	24.75	24.7	24.7	24.97	24.68	1.25M
December 17, 2025	24.65	24.27	24.27	24.76	24.23	1.54M
December 16, 2025	24.24	24.39	24.39	24.49	24.17	1.26M
December 15, 2025	24.73	24.52	24.52	24.83	24.31	1.28M
December 12, 2025	25.03	24.6	24.6	25.11	24.41	3.11M
December 11, 2025	24.7	24.92	24.92	25.02	24.54	2.16M
December 10, 2025	25.03	25.34	25.34	25.48	24.94	1.19M
December 09, 2025	25.02	25.37	25.37	25.4	24.81	1.15M
December 08, 2025	26.04	26	26	26.16	25.84	1.12M
December 05, 2025	25.96	25.8	25.8	26.07	25.71	1.1M
December 04, 2025	25.99	25.7	25.7	26.14	25.66	988,061
December 03, 2025	25.27	25.21	25.21	25.61	25.08	1.32M
December 02, 2025	26.02	25.82	25.82	26.07	25.68	1.2M
December 01, 2025	26.46	26.54	26.54	26.75	26.31	1.61M
November 28, 2025	26.3	26.61	26.61	26.68	26.23	764,500
November 26, 2025	26.54	26.41	26.41	26.77	26.2	1.23M
November 25, 2025	27.29	27.18	27.18	27.6	26.96	2.05M
November 24, 2025	26.07	26.38	26.38	26.62	26.02	2.46M

Bilibili Inc. (BILI) NASDAQ