Bilibili Inc (BILI) Historical Stock Data

24.70 ↑0.43 (1.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BILI is down -0.38% a day on average. There have been 11 days where Bilibili Inc closed green and 19 days where BILI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	24.75	24.70	↓$0.05 (-0.20%)	24.68	24.97	1.25M
2025-12-17	24.65	24.27	↓$0.38 (-1.54%)	24.23	24.76	1.54M
2025-12-16	24.24	24.39	↑$0.15 (0.62%)	24.17	24.49	1.26M
2025-12-15	24.73	24.52	↓$0.21 (-0.85%)	24.31	24.83	1.28M
2025-12-12	25.03	24.60	↓$0.42 (-1.70%)	24.41	25.11	3.11M
2025-12-11	24.70	24.92	↑$0.22 (0.89%)	24.54	25.02	2.16M
2025-12-10	25.03	25.34	↑$0.31 (1.24%)	24.94	25.48	1.19M
2025-12-09	25.06	25.37	↑$0.31 (1.24%)	24.81	25.40	1.26M
2025-12-08	26.04	26.00	↓$0.04 (-0.15%)	25.84	26.16	1.12M
2025-12-05	25.96	25.80	↓$0.16 (-0.62%)	25.71	26.07	1.10M
2025-12-04	25.99	25.70	↓$0.29 (-1.12%)	25.66	26.14	0.99M
2025-12-03	25.27	25.21	↓$0.05 (-0.22%)	25.08	25.61	1.32M
2025-12-02	26.02	25.82	↓$0.20 (-0.77%)	25.68	26.07	1.20M
2025-12-01	26.46	26.54	↑$0.08 (0.30%)	26.31	26.75	1.61M
2025-11-28	26.30	26.61	↑$0.31 (1.18%)	26.23	26.68	764.46K
2025-11-26	26.54	26.41	↓$0.13 (-0.49%)	26.20	26.77	1.23M
2025-11-25	27.29	27.18	↓$0.11 (-0.40%)	26.96	27.60	2.04M
2025-11-24	26.07	26.38	↑$0.31 (1.19%)	26.02	26.62	2.46M
2025-11-21	24.45	24.70	↑$0.25 (1.02%)	24.05	25.00	2.16M
2025-11-20	25.31	24.16	↓$1.15 (-4.54%)	24.12	25.48	2.61M
2025-11-19	25.96	25.31	↓$0.65 (-2.50%)	25.20	26.05	3.03M
2025-11-18	25.60	26.21	↑$0.61 (2.38%)	25.50	26.33	1.90M
2025-11-17	26.05	26.12	↑$0.07 (0.27%)	25.95	26.83	2.29M
2025-11-14	26.56	26.18	↓$0.38 (-1.41%)	26.06	27.01	3.61M
2025-11-13	26.13	25.89	↓$0.24 (-0.92%)	25.05	26.56	6.91M
2025-11-12	27.55	27.19	↓$0.36 (-1.31%)	26.70	27.59	3.55M
2025-11-11	27.42	27.14	↓$0.28 (-1.02%)	26.86	27.58	2.11M
2025-11-10	27.97	27.60	↓$0.37 (-1.32%)	27.43	27.97	2.72M
2025-11-07	27.49	27.83	↑$0.34 (1.24%)	27.23	27.93	1.91M
2025-11-06	28.96	28.42	↓$0.54 (-1.86%)	28.25	29.25	1.56M