Bilibili Inc. (BILI)
NASDAQ: BILI
· Real-Time Price · USD
24.84
1.02 (4.28%)
At close: Aug 15, 2025, 3:59 PM
24.86
0.06%
After-hours: Aug 15, 2025, 07:58 PM EDT
BILI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.65 | 24.01 | 23.46 | 23.82 | 23.82 | -2.26% | 2,144,982 |
| Aug 13, 2025 | 24.25 | 24.63 | 24.10 | 24.37 | 24.37 | 6.61% | 3,680,900 |
| Aug 12, 2025 | 22.47 | 22.93 | 22.30 | 22.86 | 22.86 | -1.17% | 2,421,881 |
| Aug 11, 2025 | 23.35 | 23.67 | 23.00 | 23.13 | 23.13 | 1.67% | 1,976,900 |
| Aug 8, 2025 | 22.64 | 22.86 | 22.52 | 22.75 | 22.75 | -1.04% | 1,355,300 |
| Aug 7, 2025 | 23.06 | 23.26 | 22.72 | 22.99 | 22.99 | -1.50% | 3,675,526 |
| Aug 6, 2025 | 23.29 | 23.50 | 22.97 | 23.34 | 23.34 | 1.92% | 3,213,912 |
| Aug 5, 2025 | 23.14 | 23.24 | 22.88 | 22.90 | 22.90 | 2.05% | 2,601,249 |
| Aug 4, 2025 | 22.59 | 22.77 | 22.25 | 22.44 | 22.44 | 2.51% | 2,230,535 |
| Aug 1, 2025 | 21.96 | 22.10 | 21.52 | 21.89 | 21.89 | -4.08% | 2,670,645 |
| Jul 31, 2025 | 22.72 | 23.07 | 22.46 | 22.82 | 22.82 | 2.42% | 2,849,800 |
| Jul 30, 2025 | 22.43 | 22.95 | 22.02 | 22.28 | 22.28 | -0.71% | 3,898,800 |
| Jul 29, 2025 | 22.83 | 22.83 | 22.37 | 22.44 | 22.44 | -1.75% | 1,944,237 |
| Jul 28, 2025 | 23.23 | 23.30 | 22.64 | 22.84 | 22.84 | -2.27% | 3,342,400 |
| Jul 25, 2025 | 23.40 | 23.49 | 23.14 | 23.37 | 23.37 | -2.14% | 3,110,000 |
| Jul 24, 2025 | 24.01 | 24.10 | 23.49 | 23.88 | 23.88 | -4.67% | 4,487,600 |
| Jul 23, 2025 | 25.10 | 25.38 | 24.83 | 25.05 | 25.05 | 1.25% | 1,649,200 |
| Jul 22, 2025 | 24.50 | 24.75 | 24.01 | 24.74 | 24.74 | -0.84% | 2,463,630 |
| Jul 21, 2025 | 25.14 | 25.17 | 24.90 | 24.95 | 24.95 | -0.99% | 2,030,608 |
| Jul 18, 2025 | 25.40 | 25.74 | 25.14 | 25.20 | 25.20 | 2.48% | 3,495,439 |