Bilibili Inc. - BILI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.45	24.7	24.7	25	24.05	2.16M
November 20, 2025	25.31	24.16	24.16	25.48	24.12	2.62M
November 19, 2025	25.96	25.31	25.31	26.05	25.2	3.04M
November 18, 2025	25.6	26.21	26.21	26.33	25.5	1.91M
November 17, 2025	26.05	26.12	26.12	26.83	25.95	2.29M
November 14, 2025	26.56	26.18	26.18	27.01	26.06	3.61M
November 13, 2025	26.13	25.89	25.89	26.56	25.05	6.91M
November 12, 2025	27.55	27.19	27.19	27.59	26.7	3.56M
November 11, 2025	27.42	27.14	27.14	27.58	26.86	2.11M
November 10, 2025	27.97	27.6	27.6	27.97	27.42	2.73M
November 07, 2025	27.49	27.83	27.83	27.93	27.23	1.92M
November 06, 2025	28.96	28.42	28.42	29.25	28.25	1.56M
November 05, 2025	28.31	28.64	28.64	28.9	28.1	1.52M
November 04, 2025	28.66	28.68	28.68	29.13	28.53	2.87M
November 03, 2025	30.42	30.19	30.19	30.5	29.95	1.38M
October 31, 2025	29.89	30.25	30.25	30.65	29.75	1.97M
October 30, 2025	30.37	30.39	30.39	30.61	29.96	2.58M
October 29, 2025	31.95	32.03	32.03	32.5	31.65	3.01M
October 28, 2025	30.88	31.59	31.59	31.71	30.61	3.55M
October 27, 2025	29.77	29.98	29.98	30.15	29.55	1.76M
October 24, 2025	29.3	29.46	29.46	29.84	29.21	1.88M
October 23, 2025	28.69	28.95	28.95	28.96	28.29	2.31M
October 22, 2025	28.66	28.71	28.71	29.36	28.36	2.23M
October 21, 2025	29.4	29.16	29.16	29.5	28.94	3.75M
October 20, 2025	26.95	27.55	27.55	27.82	26.56	2.59M
October 17, 2025	27.16	27.05	27.05	27.41	26.74	1.75M
October 16, 2025	27.24	27.29	27.29	27.67	27	3.21M
October 15, 2025	26.91	26.88	26.88	27.27	26.53	2.01M
October 14, 2025	25.8	26.3	26.3	27.08	25.76	4.64M
October 13, 2025	27.65	27.24	27.24	28	26.93	4.85M
October 10, 2025	29.01	26.6	26.6	29.48	26.11	7.24M
October 09, 2025	30.41	29.35	29.35	30.92	29.14	4.56M
October 08, 2025	28.46	28.52	28.52	28.66	28.04	1.52M
October 07, 2025	28.61	27.76	27.76	28.67	27.58	1.46M
October 06, 2025	28.14	28.61	28.61	28.71	28.13	1.21M
October 03, 2025	29	28.51	28.51	29.02	28.34	1.88M
October 02, 2025	29.53	28.89	28.89	29.6	28.77	2.4M
October 01, 2025	28.13	28.48	28.48	28.59	27.85	1.85M
September 30, 2025	28.8	28.09	28.09	29.13	28.06	4.64M
September 29, 2025	27.01	27.33	27.33	27.38	27	3.31M
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

Bilibili Inc. (BILI) NASDAQ