Bilibili Inc. (BILI)
NASDAQ: BILI
· Real-Time Price · USD
22.56
0.15 (0.67%)
At close: Sep 08, 2025, 3:59 PM
22.68
0.53%
After-hours: Sep 08, 2025, 07:56 PM EDT
BILI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22.40 | 22.59 | 22.29 | 22.56 | n/a | 0.67% | 1,614,739 |
| Sep 5, 2025 | 22.89 | 22.94 | 22.08 | 22.41 | 22.41 | -0.40% | 2,196,559 |
| Sep 4, 2025 | 22.42 | 22.66 | 22.32 | 22.50 | 22.50 | 0.99% | 2,113,700 |
| Sep 3, 2025 | 22.28 | 22.36 | 22.02 | 22.28 | 22.28 | -0.58% | 2,507,800 |
| Sep 2, 2025 | 22.57 | 22.57 | 22.15 | 22.41 | 22.41 | -3.65% | 3,898,100 |
| Aug 29, 2025 | 23.30 | 23.55 | 22.97 | 23.26 | 23.26 | 3.75% | 3,017,000 |
| Aug 28, 2025 | 22.17 | 22.59 | 22.08 | 22.42 | 22.42 | -0.13% | 2,244,219 |
| Aug 27, 2025 | 22.17 | 22.50 | 22.05 | 22.45 | 22.45 | -1.28% | 2,525,648 |
| Aug 26, 2025 | 23.14 | 23.20 | 22.62 | 22.74 | 22.74 | -2.19% | 3,480,900 |
| Aug 25, 2025 | 23.76 | 23.85 | 23.19 | 23.25 | 23.25 | -3.04% | 3,643,100 |
| Aug 22, 2025 | 23.81 | 24.25 | 23.58 | 23.98 | 23.98 | 0.93% | 5,691,500 |
| Aug 21, 2025 | 23.80 | 24.37 | 23.40 | 23.76 | 23.76 | -6.12% | 7,337,005 |
| Aug 20, 2025 | 25.31 | 25.33 | 24.67 | 25.31 | 25.31 | 0.96% | 3,239,812 |
| Aug 19, 2025 | 25.23 | 25.55 | 24.85 | 25.07 | 25.07 | -1.10% | 2,683,200 |
| Aug 18, 2025 | 25.30 | 25.60 | 25.22 | 25.35 | 25.35 | 2.01% | 2,752,000 |
| Aug 15, 2025 | 24.45 | 24.93 | 24.43 | 24.85 | 24.85 | 4.32% | 3,312,500 |
| Aug 14, 2025 | 23.65 | 24.01 | 23.46 | 23.82 | 23.82 | -2.26% | 2,154,700 |
| 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 |