Bilibili Inc. (BILI)
19.00
-0.11 (-0.58%)
At close: Apr 01, 2025, 3:59 PM
19.02
0.11%
After-hours: Apr 01, 2025, 07:59 PM EDT
Bilibili Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.95 | 19.24 | 18.79 | 19.11 | -0.11 | -0.57% | 3,222,063 |
| Mar 28, 2025 | 19.60 | 19.61 | 19.09 | 19.22 | -0.94 | -4.66% | 3,934,201 |
| Mar 27, 2025 | 19.93 | 20.57 | 19.83 | 20.16 | 0.72 | 3.70% | 5,342,200 |
| Mar 26, 2025 | 19.25 | 19.66 | 19.00 | 19.44 | 0.13 | 0.67% | 3,522,300 |
| Mar 25, 2025 | 19.34 | 19.68 | 19.16 | 19.31 | -0.56 | -2.82% | 3,605,222 |
| Mar 24, 2025 | 20.11 | 20.17 | 19.52 | 19.87 | 0.00 | 0.00% | 4,245,841 |
| Mar 21, 2025 | 19.87 | 20.09 | 19.76 | 19.87 | -0.28 | -1.39% | 4,641,024 |
| Mar 20, 2025 | 20.22 | 20.53 | 20.03 | 20.15 | -1.08 | -5.09% | 5,237,118 |
| Mar 19, 2025 | 21.72 | 21.80 | 21.15 | 21.23 | -0.37 | -1.71% | 3,487,600 |
| Mar 18, 2025 | 22.28 | 22.29 | 21.31 | 21.60 | -0.68 | -3.05% | 4,293,600 |
| Mar 17, 2025 | 21.27 | 22.69 | 21.11 | 22.28 | 0.84 | 3.92% | 6,261,400 |
| Mar 14, 2025 | 21.56 | 21.69 | 21.21 | 21.44 | 0.45 | 2.14% | 4,701,700 |
| Mar 13, 2025 | 20.64 | 21.17 | 20.43 | 20.99 | -0.30 | -1.41% | 5,048,300 |
| Mar 12, 2025 | 21.59 | 22.00 | 20.99 | 21.29 | -1.48 | -6.50% | 7,305,648 |
| Mar 11, 2025 | 23.01 | 23.53 | 22.35 | 22.77 | 0.96 | 4.40% | 6,378,800 |
| Mar 10, 2025 | 22.67 | 23.02 | 21.49 | 21.81 | -2.29 | -9.50% | 8,647,418 |
| Mar 7, 2025 | 23.05 | 24.29 | 22.86 | 24.10 | 1.82 | 8.17% | 10,971,900 |
| Mar 6, 2025 | 22.92 | 22.92 | 21.98 | 22.28 | 0.17 | 0.77% | 6,358,030 |
| Mar 5, 2025 | 21.56 | 22.19 | 21.21 | 22.11 | 1.17 | 5.59% | 9,678,900 |
| Mar 4, 2025 | 20.38 | 21.19 | 20.21 | 20.94 | 1.14 | 5.76% | 6,886,100 |
| Mar 3, 2025 | 20.35 | 20.64 | 19.63 | 19.80 | -0.54 | -2.65% | 4,359,000 |
| Feb 28, 2025 | 19.86 | 20.49 | 19.80 | 20.34 | -0.36 | -1.74% | 4,814,500 |
| Feb 27, 2025 | 20.59 | 21.16 | 20.25 | 20.70 | -0.48 | -2.27% | 6,149,338 |
| Feb 26, 2025 | 22.17 | 22.34 | 20.92 | 21.18 | -0.12 | -0.56% | 9,314,800 |
| Feb 25, 2025 | 21.13 | 21.69 | 20.83 | 21.30 | 0.77 | 3.75% | 8,575,200 |
| Feb 24, 2025 | 21.96 | 21.96 | 20.14 | 20.53 | -2.29 | -10.04% | 12,879,644 |
| Feb 21, 2025 | 23.45 | 24.77 | 22.77 | 22.82 | 0.71 | 3.21% | 22,979,200 |
| Feb 20, 2025 | 23.25 | 24.29 | 21.35 | 22.11 | 1.78 | 8.76% | 26,658,100 |
| Feb 19, 2025 | 20.73 | 20.76 | 20.03 | 20.33 | -0.48 | -2.31% | 13,083,148 |
| Feb 18, 2025 | 21.47 | 21.47 | 19.91 | 20.81 | -1.18 | -5.37% | 12,042,937 |
| Feb 14, 2025 | 22.00 | 22.75 | 21.48 | 21.99 | 2.17 | 10.95% | 18,343,200 |
| Feb 13, 2025 | 18.87 | 19.96 | 18.60 | 19.82 | 1.09 | 5.82% | 10,269,600 |
| Feb 12, 2025 | 17.83 | 18.81 | 17.80 | 18.73 | 1.12 | 6.36% | 11,171,614 |
| Feb 11, 2025 | 17.71 | 17.78 | 17.40 | 17.61 | -0.73 | -3.98% | 4,176,730 |
| Feb 10, 2025 | 18.84 | 18.86 | 18.02 | 18.34 | -0.17 | -0.92% | 6,625,700 |
| Feb 7, 2025 | 18.86 | 19.22 | 18.41 | 18.51 | 0.45 | 2.49% | 7,793,422 |
| Feb 6, 2025 | 18.24 | 18.51 | 17.99 | 18.06 | 0.55 | 3.14% | 5,031,115 |
| Feb 5, 2025 | 18.09 | 18.11 | 17.36 | 17.51 | -0.15 | -0.85% | 4,657,871 |
| Feb 4, 2025 | 17.71 | 18.12 | 17.58 | 17.66 | 0.94 | 5.62% | 5,959,312 |
| Feb 3, 2025 | 16.16 | 17.20 | 16.15 | 16.72 | 0.00 | 0.00% | 4,202,518 |
| Jan 31, 2025 | 17.54 | 17.61 | 16.58 | 16.72 | -0.87 | -4.95% | 4,920,539 |
| Jan 30, 2025 | 16.80 | 17.86 | 16.80 | 17.59 | 0.81 | 4.83% | 4,493,000 |
| Jan 29, 2025 | 17.55 | 17.77 | 16.72 | 16.78 | -0.56 | -3.23% | 4,411,200 |
| Jan 28, 2025 | 17.13 | 17.35 | 16.67 | 17.34 | 0.36 | 2.12% | 3,458,500 |
| Jan 27, 2025 | 17.23 | 17.29 | 16.76 | 16.98 | 0.09 | 0.53% | 4,534,900 |
| Jan 24, 2025 | 16.81 | 16.90 | 16.35 | 16.89 | 0.46 | 2.80% | 7,302,502 |
| Jan 23, 2025 | 16.31 | 16.43 | 16.05 | 16.43 | 0.12 | 0.74% | 4,673,100 |
| Jan 22, 2025 | 16.63 | 16.65 | 16.25 | 16.31 | -0.74 | -4.34% | 4,881,833 |
| Jan 21, 2025 | 17.60 | 17.62 | 16.90 | 17.05 | -0.42 | -2.40% | 4,169,200 |
| Jan 17, 2025 | 17.23 | 18.10 | 17.14 | 17.47 | 0.49 | 2.89% | 6,051,700 |