Bilibili Inc. - BILI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bilibili Inc. (BILI) NASDAQ