Bilibili Inc. (BILI)
NASDAQ: BILI
· Real-Time Price · USD
28.51
-0.38 (-1.32%)
At close: Oct 03, 2025, 3:59 PM
28.50
-0.04%
After-hours: Oct 03, 2025, 06:29 PM EDT
BILI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.53 | 29.60 | 28.77 | 28.89 | 28.89 | 1.44% | 2,382,111 |
| Oct 1, 2025 | 28.13 | 28.59 | 27.85 | 28.48 | 28.48 | 1.39% | 1,854,600 |
| Sep 30, 2025 | 28.80 | 29.13 | 28.06 | 28.09 | 28.09 | 2.78% | 4,636,413 |
| Sep 29, 2025 | 27.01 | 27.38 | 27.00 | 27.33 | 27.33 | 4.75% | 3,308,228 |
| Sep 26, 2025 | 26.43 | 26.43 | 25.72 | 26.09 | 26.09 | -4.57% | 3,568,443 |
| Sep 25, 2025 | 26.65 | 27.52 | 26.44 | 27.34 | 27.34 | 4.07% | 3,282,612 |
| Sep 24, 2025 | 26.30 | 26.71 | 26.16 | 26.27 | 26.27 | 1.94% | 2,519,509 |
| Sep 23, 2025 | 26.03 | 26.33 | 25.71 | 25.77 | 25.77 | -4.02% | 2,786,400 |
| Sep 22, 2025 | 27.00 | 27.26 | 26.70 | 26.85 | 26.85 | -1.10% | 2,288,018 |
| Sep 19, 2025 | 27.18 | 27.41 | 26.97 | 27.15 | 27.15 | 0.26% | 2,497,500 |
| Sep 18, 2025 | 26.88 | 27.35 | 26.66 | 27.08 | 27.08 | -3.35% | 3,473,000 |
| Sep 17, 2025 | 28.00 | 28.20 | 27.48 | 28.02 | 28.02 | 2.30% | 4,008,500 |
| Sep 16, 2025 | 26.85 | 27.53 | 26.72 | 27.39 | 27.39 | 1.14% | 3,417,603 |
| Sep 15, 2025 | 26.90 | 27.64 | 26.60 | 27.08 | 27.08 | 6.40% | 7,726,700 |
| Sep 12, 2025 | 25.17 | 26.33 | 25.12 | 25.45 | 25.45 | 4.09% | 5,258,600 |
| Sep 11, 2025 | 24.87 | 24.88 | 23.70 | 24.45 | 24.45 | -1.21% | 6,727,027 |
| Sep 10, 2025 | 25.17 | 25.25 | 24.22 | 24.75 | 24.75 | 2.61% | 4,735,700 |
| Sep 9, 2025 | 23.57 | 24.57 | 23.54 | 24.12 | 24.12 | 6.91% | 5,956,417 |
| Sep 8, 2025 | 22.40 | 22.59 | 22.29 | 22.56 | 22.56 | 0.67% | 1,633,700 |
| Sep 5, 2025 | 22.89 | 22.94 | 22.08 | 22.41 | 22.41 | -0.40% | 2,196,600 |
Page 1 of 95