Dark

BILI
Bilibili Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 3:59:56 PM EDT

14.42USD-2.436%(-0.36)2,878,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

14.50USD-1.894%(-0.28)10,333

After-hours

Oct 2, 2026 4:19:30 PM EDT

14.50USD+0.555%(+0.08)600

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.4900	14.5632	14.3150	14.4400	-2.300%	2,878,418	0.000%
2026-10-01	15.0950	15.1900	14.7600	14.7800	-1.598%	2,110,721	-2.300%
2026-09-30	15.1800	15.1900	14.9700	15.0200	+1.213%	2,692,229	-3.862%
2026-09-29	14.9900	15.0200	14.7300	14.8400	-1.982%	2,188,236	-2.695%
2026-09-28	15.2950	15.3600	15.1250	15.1400	+1.645%	5,479,268	-4.624%
2026-09-25	14.8900	14.9500	14.8050	14.8950	+0.574%	1,336,062	-3.055%
2026-09-24	14.8400	14.9500	14.7100	14.8100	-1.332%	2,603,148	-2.498%
2026-09-23	15.1400	15.1900	14.9250	15.0100	-1.831%	2,703,166	-3.797%
2026-09-22	15.3800	15.5250	15.1500	15.2900	+0.725%	2,190,917	-5.559%
2026-09-21	15.0900	15.2150	14.8300	15.1800	+1.879%	2,313,511	-4.875%
2026-09-18	14.8050	15.0700	14.7400	14.9000	+3.472%	3,049,436	-3.087%
2026-09-17	14.6500	14.6500	14.3900	14.4000	-3.356%	5,671,285	+0.278%
2026-09-16	15.1400	15.1600	14.8900	14.9000	-3.622%	3,529,668	-3.087%
2026-09-15	15.5600	15.5650	15.2650	15.4600	-1.779%	2,010,437	-6.598%
2026-09-14	15.5300	15.9050	15.4800	15.7400	+1.287%	2,335,817	-8.259%
2026-09-11	15.5000	15.6050	15.4000	15.5400	+0.452%	3,658,011	-7.079%
2026-09-10	15.4500	15.6100	15.3700	15.4700	-2.766%	3,430,196	-6.658%
2026-09-09	15.9250	16.0600	15.7500	15.9100	-1.790%	4,313,759	-9.239%
2026-09-08	15.8200	16.3600	15.7950	16.2000	+6.369%	7,119,824	-10.864%
2026-09-04	15.3100	16.1260	15.1750	15.2300	-1.742%	10,683,819	-5.187%
2026-09-03	15.3100	15.5700	15.1600	15.5000	+0.324%	2,699,775	-6.839%
2026-09-02	15.5200	15.6250	15.4000	15.4500	-2.153%	2,901,042	-6.537%
2026-09-01	15.9700	16.1300	15.7750	15.7900	-2.290%	3,220,448	-8.550%
2026-08-31	16.5300	16.6000	16.1500	16.1600	-2.651%	2,012,768	-10.644%
2026-08-28	16.9400	17.1300	16.5200	16.6000	-0.984%	3,558,088	-13.012%
2026-08-27	16.1800	16.7950	15.9700	16.7650	+3.808%	6,739,142	-13.868%
2026-08-26	16.2200	16.3700	16.1000	16.1500	-2.535%	4,055,630	-10.588%
2026-08-25	16.5400	16.7350	16.5000	16.5700	+0.424%	3,172,981	-12.855%
2026-08-24	16.6650	16.6900	16.4250	16.5000	-3.283%	2,804,388	-12.485%
2026-08-21	17.0600	17.2550	16.9200	17.0600	+2.401%	2,906,998	-15.358%
2026-08-20	16.6100	16.8050	16.4100	16.6600	-3.755%	3,689,242	-13.325%
2026-08-19	17.1000	17.3300	17.0350	17.3100	+1.883%	2,344,704	-16.580%
2026-08-18	16.9600	17.1400	16.9050	16.9900	-1.393%	2,161,386	-15.009%
2026-08-17	17.3850	17.3900	17.1300	17.2300	-1.204%	1,519,852	-16.193%
2026-08-14	17.1800	17.4600	17.1700	17.4400	+2.168%	1,901,560	-17.202%
2026-08-13	17.2300	17.3400	16.8850	17.0700	-3.066%	3,187,377	-15.407%
2026-08-12	17.6000	17.6300	17.3100	17.6100	-2.112%	3,272,245	-18.001%
2026-08-11	18.2500	18.3250	17.9600	17.9900	-5.266%	2,506,155	-19.733%
2026-08-10	18.7400	19.0900	18.7000	18.9900	+1.334%	1,948,197	-23.960%
2026-08-07	18.4800	18.8195	18.3550	18.7400	+0.483%	1,522,721	-22.946%
2026-08-06	18.6900	18.7600	18.5450	18.6500	+0.377%	2,117,480	-22.574%
2026-08-05	19.0100	19.0800	18.4600	18.5800	-2.159%	2,034,844	-22.282%
2026-08-04	18.8200	19.0400	18.7300	18.9900	-1.299%	2,322,014	-23.960%
2026-08-03	19.1300	19.4700	19.0100	19.2400	+0.733%	1,808,900	-24.948%
2026-07-31	18.7000	19.1300	18.5300	19.1000	+2.139%	1,770,873	-24.398%
2026-07-30	18.7800	18.9000	18.4550	18.7000	+0.917%	2,577,706	-22.781%
2026-07-29	18.5300	18.8750	18.4400	18.5300	+2.602%	2,389,193	-22.072%
2026-07-28	17.8900	18.1400	17.7900	18.0600	+1.176%	1,338,204	-20.044%
2026-07-27	17.8300	18.1200	17.7700	17.8500	+4.021%	1,677,006	-19.104%
2026-07-24	17.3700	17.5100	17.1400	17.1600	-1.887%	1,442,838	-15.851%
2026-07-23	17.5500	17.6700	17.3000	17.4900	-1.131%	1,933,681	-17.439%
2026-07-22	17.8400	17.8400	17.5900	17.6900	-3.068%	1,824,621	-18.372%
2026-07-21	18.4100	18.5400	18.2500	18.2500	-0.869%	1,181,821	-20.877%
2026-07-20	18.4400	18.7700	18.3200	18.4100	+2.051%	2,627,158	-21.564%
2026-07-17	17.8000	18.2399	17.7700	18.0400	-5.053%	3,079,787	-19.956%
2026-07-16	18.8300	19.0900	18.6300	19.0000	+3.939%	3,580,032	-24.000%
2026-07-15	18.0500	18.5200	18.0100	18.2800	+4.577%	2,367,158	-21.007%
2026-07-14	17.7300	17.7900	17.3800	17.4800	-0.625%	2,911,713	-17.391%
2026-07-13	17.4400	17.6750	17.3200	17.5900	-0.621%	2,050,987	-17.908%
2026-07-10	17.8300	18.1050	17.6400	17.7000	-0.785%	1,602,619	-18.418%
2026-07-09	17.4400	17.8600	17.4000	17.8400	-1.054%	1,760,544	-19.058%
2026-07-08	18.1500	18.3300	17.9400	18.0300	+2.443%	2,319,958	-19.911%
2026-07-07	17.8800	17.9900	17.5400	17.6000	-1.676%	1,699,540	-17.955%
2026-07-06	17.6980	18.0400	17.6400	17.9000	+4.434%	2,213,014	-19.330%
2026-07-02	17.2400	17.4500	16.9350	17.1400	-1.664%	2,226,052	-15.753%
2026-07-01	17.0200	17.6150	16.9000	17.4300	+2.349%	1,689,050	-17.154%
2026-06-30	16.9800	17.1750	16.7300	17.0300	+1.008%	1,469,408	-15.208%
2026-06-29	16.8900	17.0500	16.7400	16.8600	+2.368%	1,905,960	-14.353%
2026-06-26	15.9300	16.5920	15.8500	16.4700	+2.045%	2,035,988	-12.325%
2026-06-25	16.3200	16.4500	15.8800	16.1400	-2.241%	2,793,310	-10.533%
2026-06-24	16.5400	16.8600	16.4000	16.5100	+3.446%	3,410,294	-12.538%
2026-06-23	16.0000	16.3300	15.7900	15.9600	-4.773%	4,514,475	-9.524%
2026-06-22	16.8600	16.9150	16.5750	16.7600	-2.558%	2,152,382	-13.842%
2026-06-18	17.3100	17.3600	17.0850	17.2000	+0.116%	2,312,632	-16.047%
2026-06-17	17.3800	17.7600	17.0950	17.1800	-0.694%	2,450,599	-15.949%
2026-06-16	17.2200	17.4000	17.1414	17.3000	-3.081%	2,075,869	-16.532%
2026-06-15	18.1500	18.1600	17.8300	17.8500	-0.056%	1,904,886	-19.104%
2026-06-12	18.3200	18.3200	17.8250	17.8600	-2.723%	2,032,981	-19.149%
2026-06-11	17.8200	18.4200	17.6800	18.3600	+1.549%	2,610,701	-21.351%
2026-06-10	18.0300	18.6350	18.0300	18.0800	+2.669%	3,725,676	-20.133%
2026-06-09	17.9950	17.9950	17.2500	17.6100	-1.949%	2,460,856	-18.001%
2026-06-08	18.4250	18.5200	17.8509	17.9600	+2.864%	3,445,182	-19.599%
2026-06-05	18.1300	18.1600	17.2700	17.4600	-3.054%	3,361,636	-17.297%
2026-06-04	18.2100	18.4900	18.0000	18.0100	+0.896%	2,191,379	-19.822%
2026-06-03	18.1200	18.1800	17.8050	17.8500	-4.290%	2,244,817	-19.104%
2026-06-02	19.1800	19.1900	18.4700	18.6500	+1.580%	3,387,398	-22.574%
2026-06-01	18.0000	18.5150	17.9400	18.3600	+6.005%	3,661,511	-21.351%
2026-05-29	17.3900	17.6400	17.2200	17.3200	+0.581%	2,168,461	-16.628%
2026-05-28	17.1600	17.3850	17.0300	17.2200	-1.992%	3,609,099	-16.144%
2026-05-27	17.3100	17.7500	17.0600	17.5700	-1.181%	4,871,018	-17.814%
2026-05-26	17.3500	18.0550	17.3300	17.7800	+3.192%	4,687,103	-18.785%
2026-05-22	16.9700	17.4800	16.9200	17.2300	-1.991%	4,715,027	-16.193%
2026-05-21	17.6500	17.7200	17.3200	17.5800	-3.934%	5,294,519	-17.861%
2026-05-20	19.1000	19.2900	18.2600	18.3000	-8.500%	10,080,763	-21.093%
2026-05-19	18.3800	20.0650	18.3000	20.0000	+1.885%	13,535,734	-27.800%
2026-05-18	19.2000	19.6500	19.0550	19.6300	+2.937%	5,692,738	-26.439%
2026-05-15	19.5600	19.5600	19.0300	19.0700	-6.152%	4,302,878	-24.279%
2026-05-14	21.1400	21.2700	20.3024	20.3200	-9.042%	5,877,458	-28.937%
2026-05-13	21.4200	22.7050	21.2400	22.3400	+4.295%	4,705,282	-35.363%
2026-05-12	21.9080	21.9290	21.2800	21.4200	-2.989%	1,432,068	-32.586%
2026-05-11	21.9200	22.4100	21.9200	22.0800	+0.091%	2,023,999	-34.601%
2026-05-08	22.7700	22.8000	21.9450	22.0600	+0.364%	2,179,721	-34.542%
2026-05-07	22.5100	22.5900	21.8900	21.9800	-1.743%	2,740,144	-34.304%
2026-05-06	21.8100	22.5050	21.7300	22.3700	+3.805%	3,269,230	-35.449%
2026-05-05	21.7200	21.8600	21.4600	21.5500	-0.645%	1,388,227	-32.993%
2026-05-04	21.7600	21.9650	21.5450	21.6900	-1.185%	1,561,660	-33.426%
2026-05-01	21.9500	22.1800	21.9000	21.9500	-0.363%	1,048,684	-34.214%
2026-04-30	21.5600	22.0750	21.4583	22.0300	+2.656%	1,319,373	-34.453%
2026-04-29	21.7600	21.8600	21.3450	21.4600	0.000%	1,561,845	-32.712%
2026-04-28	21.2700	21.4800	20.9900	21.4600	-1.152%	1,609,709	-32.712%
2026-04-27	21.5900	21.9700	21.5500	21.7100	-2.427%	1,975,903	-33.487%
2026-04-24	22.1700	22.5000	22.0150	22.2500	+0.361%	1,770,966	-35.101%
2026-04-23	22.6900	22.9600	21.9000	22.1700	-2.635%	2,735,100	-34.867%
2026-04-22	22.9420	23.1300	22.6500	22.7700	-2.567%	2,943,706	-36.583%
2026-04-21	24.5500	24.5500	23.3400	23.3700	-6.408%	4,587,860	-38.211%
2026-04-20	24.8500	25.1300	24.8100	24.9700	-0.716%	1,227,037	-42.171%
2026-04-17	25.3800	25.5000	25.0600	25.1500	-0.396%	1,968,465	-42.584%
2026-04-16	25.3150	25.6250	24.9300	25.2500	+1.202%	2,620,069	-42.812%
2026-04-15	24.7300	25.0600	24.6100	24.9500	-0.200%	2,898,069	-42.124%
2026-04-14	24.5900	25.1850	24.5100	25.0000	+2.166%	2,331,076	-42.240%
2026-04-13	24.1200	24.4850	23.7300	24.4700	+2.988%	1,653,688	-40.989%
2026-04-10	23.6400	23.9100	23.5000	23.7600	-0.042%	1,342,154	-39.226%
2026-04-09	23.8800	23.9549	23.2800	23.7700	-2.141%	1,835,075	-39.251%
2026-04-08	24.3250	24.8800	24.1400	24.2900	+5.701%	2,563,373	-40.552%
2026-04-07	23.0000	23.0350	22.5400	22.9800	-0.606%	1,009,756	-37.163%
2026-04-06	23.0100	23.3900	22.9500	23.1200	+0.304%	648,212	-37.543%
2026-04-02	22.4000	23.0800	22.3400	23.0500	+0.699%	1,212,662	-37.354%
2026-04-01	23.2000	23.3500	22.7450	22.8900	+1.463%	2,099,319	-36.916%
2026-03-31	21.7600	22.5900	21.6200	22.5600	+4.011%	1,951,908	-35.993%
2026-03-30	22.1200	22.2200	21.5100	21.6900	-2.866%	2,504,414	-33.426%
2026-03-27	22.5500	22.6450	22.2200	22.3300	-1.543%	1,930,980	-35.334%
2026-03-26	23.2100	23.3700	22.6600	22.6800	-4.666%	2,463,350	-36.332%
2026-03-25	23.8400	24.0500	23.4550	23.7900	+1.493%	1,772,785	-39.302%
2026-03-24	23.5500	23.5800	23.1950	23.4400	-3.380%	2,414,343	-38.396%
2026-03-23	24.0700	24.8800	24.0400	24.2600	+0.748%	2,692,528	-40.478%
2026-03-20	24.8200	24.8500	23.8800	24.0800	-4.178%	3,253,139	-40.033%
2026-03-19	24.6800	25.2700	24.3100	25.1300	-1.451%	2,124,450	-42.539%
2026-03-18	26.3400	26.5281	25.4700	25.5000	-4.709%	2,622,191	-43.373%
2026-03-17	25.9400	26.7700	25.6600	26.7600	+4.450%	2,856,237	-46.039%
2026-03-16	25.9200	25.9900	25.5900	25.6200	+1.667%	1,960,156	-43.638%
2026-03-13	25.3100	25.7700	25.0850	25.2000	+1.205%	1,454,443	-42.698%
2026-03-12	25.2600	25.4800	24.8750	24.9000	-2.429%	1,945,293	-42.008%
2026-03-11	26.0000	26.1245	25.0700	25.5200	-3.988%	3,569,468	-43.417%
2026-03-10	26.3100	27.2750	26.1750	26.5800	+1.606%	3,504,581	-45.673%
2026-03-09	24.8400	26.1900	24.4600	26.1600	+6.040%	4,095,105	-44.801%
2026-03-06	25.0500	25.0800	24.5450	24.6700	-3.444%	4,808,063	-41.467%
2026-03-05	26.1100	26.1650	24.6650	25.5500	-7.091%	8,941,253	-43.483%
2026-03-04	27.0150	27.7550	26.9550	27.5000	+3.461%	3,348,181	-47.491%
2026-03-03	26.3650	26.8970	26.0600	26.5800	-2.387%	3,124,428	-45.673%
2026-03-02	26.9200	27.4200	26.8001	27.2300	-2.401%	1,560,412	-46.970%
2026-02-27	28.0050	28.3750	27.8500	27.9000	-2.002%	1,334,877	-48.244%
2026-02-26	28.0000	28.4950	27.7800	28.4700	-3.196%	2,086,913	-49.280%
2026-02-25	29.3200	29.5700	29.0300	29.4100	-0.910%	985,901	-50.901%
2026-02-24	29.4200	29.7300	29.0100	29.6800	-0.503%	2,196,175	-51.348%
2026-02-23	29.8500	30.2900	29.6200	29.8300	-1.551%	1,535,523	-51.592%
2026-02-20	29.3000	30.4700	29.2600	30.3000	-2.132%	1,460,531	-52.343%
2026-02-19	30.9000	30.9800	30.6000	30.9600	-0.610%	792,102	-53.359%
2026-02-18	31.0600	31.3300	30.9100	31.1500	+0.809%	814,367	-53.644%
2026-02-17	30.6000	31.3000	30.5400	30.9000	+0.980%	1,254,655	-53.269%
2026-02-13	30.2400	30.9100	30.2250	30.6000	+1.023%	1,438,258	-52.810%
2026-02-12	31.3800	31.4350	29.7700	30.2900	-4.868%	3,180,153	-52.328%
2026-02-11	32.1700	32.2400	31.2800	31.8400	+2.842%	1,689,817	-54.648%
2026-02-10	30.7800	31.2600	30.5000	30.9600	+0.617%	1,152,037	-53.359%
2026-02-09	30.5500	31.0900	30.3800	30.7700	-2.410%	1,914,962	-53.071%
2026-02-06	30.9900	31.5600	30.5700	31.5300	+4.404%	2,097,981	-54.202%
2026-02-05	30.1600	30.8600	29.9100	30.2000	+1.513%	2,914,421	-52.185%
2026-02-04	30.9900	30.9900	29.2100	29.7500	-6.564%	4,438,796	-51.462%
2026-02-03	32.2800	32.4000	31.2600	31.8400	-4.212%	2,605,123	-54.648%
2026-02-02	33.1150	33.7000	33.0450	33.2400	-2.350%	2,172,815	-56.558%
2026-01-30	34.8700	35.3380	33.6800	34.0400	-3.950%	3,074,837	-57.579%
2026-01-29	35.5000	35.6656	34.3100	35.4400	-1.336%	2,198,901	-59.255%
2026-01-28	36.1000	36.4000	35.3200	35.9200	+3.576%	2,774,475	-59.800%
2026-01-27	34.9400	35.1200	34.4400	34.6800	+3.430%	2,858,132	-58.362%
2026-01-26	32.7800	33.5989	32.6366	33.5300	+0.389%	1,541,880	-56.934%
2026-01-23	33.3250	33.4900	32.8900	33.4000	-0.090%	2,388,065	-56.766%
2026-01-22	33.1500	33.5800	32.7650	33.4300	+4.534%	3,719,882	-56.805%
2026-01-21	32.0800	32.5700	31.1900	31.9800	+5.649%	3,895,660	-54.847%
2026-01-20	31.2700	31.4200	30.1600	30.2700	-6.804%	3,786,226	-52.296%
2026-01-16	33.0200	33.1150	31.9200	32.4800	-1.932%	5,336,783	-55.542%
2026-01-15	32.9100	33.6100	32.2100	33.1200	-0.660%	4,453,378	-56.401%
2026-01-14	32.9800	33.7400	32.7350	33.3400	+6.178%	8,508,794	-56.689%
2026-01-13	31.6200	32.0900	31.1500	31.4000	-1.196%	3,940,995	-54.013%
2026-01-12	29.9550	32.0700	29.6400	31.7800	+8.948%	7,963,162	-54.563%
2026-01-09	28.6500	29.2950	28.4700	29.1700	+1.851%	3,424,645	-50.497%
2026-01-08	27.6700	28.9100	27.6600	28.6400	+6.508%	4,061,686	-49.581%
2026-01-07	27.0300	27.2200	26.7900	26.8900	-1.502%	1,708,718	-46.300%
2026-01-06	27.3500	27.5600	27.2200	27.3000	-0.110%	2,212,464	-47.106%
2026-01-05	26.6900	27.4600	26.5200	27.3300	+3.641%	3,625,622	-47.164%
2026-01-02	25.9050	26.4950	25.8800	26.3700	+7.239%	3,419,974	-45.241%
2025-12-31	24.6300	24.7700	24.4700	24.5900	+0.163%	1,056,227	-41.277%
2025-12-30	24.6400	24.7700	24.4400	24.5500	-0.365%	1,634,276	-41.181%
2025-12-29	24.2300	24.6650	24.1700	24.6400	-1.242%	1,333,597	-41.396%
2025-12-26	24.8500	25.4300	24.7000	24.9500	+0.727%	1,654,967	-42.124%
2025-12-24	24.6900	24.8550	24.6000	24.7700	-0.682%	626,009	-41.704%
2025-12-23	24.9000	24.9500	24.4850	24.9400	-0.914%	834,622	-42.101%
2025-12-22	24.9200	25.1800	24.7800	25.1700	+1.574%	1,156,491	-42.630%
2025-12-19	24.7700	25.0000	24.6100	24.7800	+0.324%	1,228,432	-41.727%
2025-12-18	24.7500	24.9700	24.6800	24.7000	+1.772%	1,247,853	-41.538%
2025-12-17	24.6500	24.7600	24.2250	24.2700	-0.492%	1,542,371	-40.503%
2025-12-16	24.2400	24.4900	24.1700	24.3900	-0.530%	1,262,677	-40.795%
2025-12-15	24.7300	24.8300	24.3100	24.5200	-0.325%	1,279,118	-41.109%
2025-12-12	25.0250	25.1100	24.4050	24.6000	-1.284%	3,112,131	-41.301%
2025-12-11	24.7000	25.0200	24.5400	24.9200	-1.657%	2,156,444	-42.055%
2025-12-10	25.0300	25.4800	24.9400	25.3400	-0.118%	1,188,398	-43.015%
2025-12-09	25.0600	25.4000	24.8100	25.3700	-2.423%	1,255,702	-43.082%
2025-12-08	26.0400	26.1600	25.8400	26.0000	+0.775%	1,122,369	-44.462%
2025-12-05	25.9600	26.0700	25.7100	25.8000	+0.389%	1,102,100	-44.031%
2025-12-04	25.9900	26.1400	25.6600	25.7000	+1.944%	990,296	-43.813%
2025-12-03	25.2650	25.6100	25.0800	25.2100	-2.363%	1,320,212	-42.721%
2025-12-02	26.0200	26.0700	25.6800	25.8200	-2.713%	1,204,285	-44.074%
2025-12-01	26.4600	26.7500	26.3100	26.5400	-0.263%	1,608,981	-45.592%
2025-11-28	26.3000	26.6800	26.2300	26.6100	+0.757%	764,456	-45.735%
2025-11-26	26.5400	26.7700	26.2000	26.4100	-2.833%	1,231,825	-45.324%
2025-11-25	27.2900	27.6000	26.9600	27.1800	+3.033%	2,046,845	-46.873%
2025-11-24	26.0700	26.6200	26.0200	26.3800	+6.802%	2,457,713	-45.262%
2025-11-21	24.4500	25.0000	24.0500	24.7000	+2.235%	2,164,467	-41.538%
2025-11-20	25.3100	25.4800	24.1200	24.1600	-4.544%	2,615,744	-40.232%
2025-11-19	25.9600	26.0500	25.2000	25.3100	-3.434%	3,039,007	-42.947%
2025-11-18	25.6000	26.3342	25.5000	26.2100	+0.345%	1,907,206	-44.907%
2025-11-17	26.0500	26.8300	25.9500	26.1200	-0.229%	2,292,190	-44.717%
2025-11-14	26.5550	27.0100	26.0600	26.1800	+1.120%	3,614,208	-44.843%
2025-11-13	26.1300	26.5600	25.0500	25.8900	-4.781%	6,910,431	-44.226%
2025-11-12	27.5500	27.5900	26.7000	27.1900	+0.184%	3,558,035	-46.892%
2025-11-11	27.4200	27.5800	26.8600	27.1400	-1.667%	2,111,754	-46.794%
2025-11-10	27.9700	27.9700	27.4250	27.6000	-0.826%	2,725,962	-47.681%
2025-11-07	27.4900	27.9300	27.2300	27.8300	-2.076%	1,916,143	-48.114%
2025-11-06	28.9600	29.2500	28.2500	28.4200	-0.768%	1,560,714	-49.191%
2025-11-05	28.3100	28.8950	28.1000	28.6400	-0.139%	1,520,591	-49.581%
2025-11-04	28.6550	29.1300	28.5300	28.6800	-5.002%	2,873,277	-49.651%
2025-11-03	30.4150	30.5000	29.9500	30.1900	-0.198%	1,380,122	-52.170%
2025-10-31	29.8900	30.6500	29.7521	30.2500	-0.461%	1,966,562	-52.264%
2025-10-30	30.3700	30.6100	29.9600	30.3900	-5.120%	2,582,439	-52.484%
2025-10-29	31.9500	32.5000	31.6500	32.0300	+1.393%	3,007,498	-54.917%
2025-10-28	30.8800	31.7100	30.6100	31.5900	+5.370%	3,548,015	-54.289%
2025-10-27	29.7650	30.1500	29.5480	29.9800	+1.765%	1,755,334	-51.835%
2025-10-24	29.3000	29.8400	29.2100	29.4600	+1.762%	1,883,340	-50.984%
2025-10-23	28.6900	28.9600	28.2900	28.9500	+0.836%	2,306,059	-50.121%
2025-10-22	28.6600	29.3600	28.3600	28.7100	-1.543%	2,228,006	-49.704%
2025-10-21	29.4000	29.5000	28.9350	29.1600	+5.844%	3,752,978	-50.480%
2025-10-20	26.9500	27.8200	26.5600	27.5500	+1.848%	2,588,867	-47.586%
2025-10-17	27.1600	27.4100	26.7400	27.0500	-0.879%	1,745,903	-46.617%
2025-10-16	27.2400	27.6700	27.0000	27.2900	+1.525%	3,205,004	-47.087%
2025-10-15	26.9100	27.2700	26.5250	26.8800	+2.205%	2,007,170	-46.280%
2025-10-14	25.8000	27.0800	25.7600	26.3000	-3.451%	4,644,772	-45.095%
2025-10-13	27.6500	28.0000	26.9300	27.2400	+2.406%	4,853,643	-46.990%
2025-10-10	29.0100	29.4800	26.1100	26.6000	-9.370%	7,242,182	-45.714%
2025-10-09	30.4100	30.9200	29.1400	29.3500	+2.910%	4,557,320	-50.801%
2025-10-08	28.4600	28.6600	28.0400	28.5200	+2.738%	1,524,604	-49.369%
2025-10-07	28.6100	28.6700	27.5800	27.7600	-2.971%	1,463,964	-47.983%
2025-10-06	28.1400	28.7100	28.1300	28.6100	+0.351%	1,205,052	-49.528%
2025-10-03	29.0000	29.0150	28.3400	28.5100	-1.315%	1,877,757	-49.351%
2025-10-02	29.5300	29.6000	28.7700	28.8900	+1.440%	2,395,356	-50.017%
2025-10-01	28.1300	28.5900	27.8500	28.4800	+1.388%	1,854,570	-49.298%
2025-09-30	28.8000	29.1320	28.0550	28.0900	+2.781%	4,636,413	-48.594%
2025-09-29	27.0100	27.3750	27.0000	27.3300	+4.753%	3,308,228	-47.164%
2025-09-26	26.4250	26.4250	25.7200	26.0900	-4.572%	3,568,443	-44.653%
2025-09-25	26.6500	27.5150	26.4400	27.3400	+4.073%	3,282,612	-47.184%
2025-09-24	26.3000	26.7100	26.1600	26.2700	+1.940%	2,519,509	-45.032%
2025-09-23	26.0300	26.3300	25.7050	25.7700	-4.022%	2,786,400	-43.966%
2025-09-22	27.0000	27.2600	26.7000	26.8500	-1.105%	2,288,018	-46.220%
2025-09-19	27.1750	27.4100	26.9700	27.1500	+0.258%	2,497,472	-46.814%
2025-09-18	26.8800	27.3500	26.6600	27.0800	-3.355%	3,472,992	-46.677%
2025-09-17	28.0000	28.2000	27.4800	28.0200	+2.300%	4,008,493	-48.465%
2025-09-16	26.8500	27.5250	26.7200	27.3900	+1.145%	3,417,603	-47.280%
2025-09-15	26.9000	27.6400	26.6000	27.0800	+6.405%	7,726,682	-46.677%
2025-09-12	25.1700	26.3300	25.1200	25.4500	+4.090%	5,258,593	-43.261%
2025-09-11	24.8700	24.8800	23.7000	24.4500	-1.192%	6,727,027	-40.941%
2025-09-10	25.1700	25.2500	24.2200	24.7450	+2.591%	4,735,657	-41.645%
2025-09-09	23.5700	24.5650	23.5400	24.1200	+6.915%	5,956,417	-40.133%
2025-09-08	22.4000	22.5900	22.2900	22.5600	+0.669%	1,633,679	-35.993%
2025-09-05	22.8900	22.9400	22.0750	22.4100	-0.400%	2,196,559	-35.564%
2025-09-04	22.4200	22.6600	22.3200	22.5000	+0.987%	2,113,650	-35.822%
2025-09-03	22.2800	22.3600	22.0200	22.2800	-0.580%	2,507,759	-35.189%
2025-09-02	22.5700	22.5700	22.1500	22.4100	-3.654%	3,898,066	-35.564%
2025-08-29	23.3000	23.5500	22.9700	23.2600	+3.747%	3,016,979	-37.919%
2025-08-28	22.1700	22.5900	22.0750	22.4200	-0.134%	2,244,219	-35.593%
2025-08-27	22.1700	22.5000	22.0500	22.4500	-1.275%	2,525,648	-35.679%
2025-08-26	23.1400	23.2000	22.6200	22.7400	-2.194%	3,480,893	-36.500%
2025-08-25	23.7600	23.8500	23.1900	23.2500	-3.044%	3,643,090	-37.892%
2025-08-22	23.8100	24.2450	23.5800	23.9800	+0.926%	5,691,474	-39.783%
2025-08-21	23.8000	24.3700	23.4000	23.7600	-6.106%	7,337,005	-39.226%
2025-08-20	25.3100	25.3300	24.6660	25.3050	+0.937%	3,239,812	-42.936%
2025-08-19	25.2300	25.5450	24.8500	25.0700	-1.105%	2,683,180	-42.401%
2025-08-18	25.2950	25.5950	25.2200	25.3500	+2.012%	2,751,978	-43.037%
2025-08-15	24.4500	24.9300	24.4300	24.8500	+4.324%	3,312,480	-41.891%
2025-08-14	23.6500	24.0100	23.4600	23.8200	-2.257%	2,154,675	-39.379%
2025-08-13	24.2500	24.6300	24.0959	24.3700	+6.605%	3,680,859	-40.747%
2025-08-12	22.4700	22.9297	22.3000	22.8600	-1.167%	2,421,881	-36.833%
2025-08-11	23.3500	23.6700	23.0000	23.1300	+1.670%	1,976,890	-37.570%
2025-08-08	22.6400	22.8600	22.5200	22.7500	-1.044%	1,355,252	-36.527%
2025-08-07	23.0600	23.2600	22.7150	22.9900	-1.500%	3,675,526	-37.190%
2025-08-06	23.2900	23.5000	22.9700	23.3400	+1.921%	3,213,912	-38.132%
2025-08-05	23.1400	23.2400	22.8750	22.9000	+2.073%	2,601,249	-36.943%
2025-08-04	22.5900	22.7700	22.2500	22.4350	+2.490%	2,230,535	-35.636%
2025-08-01	21.9600	22.1000	21.5200	21.8900	-4.075%	2,670,645	-34.034%
2025-07-31	22.7200	23.0700	22.4600	22.8200	+2.424%	2,849,799	-36.722%
2025-07-30	22.4300	22.9450	22.0200	22.2800	-0.713%	3,898,776	-35.189%
2025-07-29	22.8300	22.8300	22.3700	22.4400	-1.730%	1,944,237	-35.651%
2025-07-28	23.2300	23.2950	22.6350	22.8350	-2.268%	3,342,350	-36.764%
2025-07-25	23.3950	23.4900	23.1400	23.3650	-2.157%	3,109,994	-38.198%
2025-07-24	24.0100	24.1000	23.4850	23.8800	-4.671%	4,487,581	-39.531%
2025-07-23	25.1000	25.3800	24.8250	25.0500	+1.253%	1,649,177	-42.355%
2025-07-22	24.5000	24.7500	24.0050	24.7400	-0.842%	2,463,630	-41.633%
2025-07-21	25.1420	25.1700	24.9000	24.9500	-0.992%	2,030,608	-42.124%
2025-07-18	25.4000	25.7400	25.1350	25.2000	+2.481%	3,495,439	-42.698%
2025-07-17	24.6400	24.7800	24.3800	24.5900	+1.360%	2,620,854	-41.277%
2025-07-16	24.0150	24.3150	23.7900	24.2600	+1.252%	2,797,820	-40.478%
2025-07-15	23.4900	24.1600	23.1300	23.9600	+7.348%	5,583,706	-39.733%
2025-07-14	21.8500	22.5650	21.8000	22.3200	+4.032%	4,257,587	-35.305%
2025-07-11	21.7000	21.9770	21.3000	21.4550	-1.763%	3,014,509	-32.696%
2025-07-10	21.8300	21.8400	21.4900	21.8400	+0.322%	1,578,640	-33.883%
2025-07-09	22.2100	22.2700	21.5750	21.7700	-3.545%	2,636,687	-33.670%
2025-07-08	22.7150	22.8850	22.5100	22.5700	+0.400%	2,499,878	-36.021%
2025-07-07	22.1400	22.5800	22.0000	22.4800	+7.663%	5,502,391	-35.765%
2025-07-03	20.6900	20.9800	20.6900	20.8800	+0.192%	1,021,253	-30.843%
2025-07-02	20.9600	20.9800	20.5650	20.8400	-2.343%	1,883,067	-30.710%
2025-07-01	21.4200	21.4750	21.0500	21.3400	-0.513%	2,078,896	-32.334%
2025-06-30	21.3300	21.4700	20.8600	21.4500	+0.140%	3,181,759	-32.681%
2025-06-27	21.0300	21.4750	21.0300	21.4200	+2.882%	2,417,029	-32.586%
2025-06-26	21.0000	21.0000	20.5703	20.8200	+0.192%	1,877,870	-30.644%
2025-06-25	20.7600	21.3350	20.5100	20.7800	+0.386%	4,452,225	-30.510%
2025-06-24	20.4200	20.8000	20.2400	20.7000	+3.968%	2,239,499	-30.242%
2025-06-23	19.7200	20.0000	19.6600	19.9100	+0.861%	1,985,455	-27.474%
2025-06-20	20.2000	20.2000	19.7220	19.7400	-2.519%	3,392,733	-26.849%
2025-06-18	20.3200	20.3800	20.0450	20.2500	-1.699%	2,760,739	-28.691%
2025-06-17	20.9300	21.1100	20.5800	20.6000	-2.600%	2,100,931	-29.903%
2025-06-16	20.8800	21.3400	20.8800	21.1500	+5.644%	4,627,885	-31.726%
2025-06-13	20.1100	20.3200	19.6500	20.0200	-3.472%	3,393,113	-27.872%
2025-06-12	20.8900	21.0550	20.6650	20.7400	-1.519%	3,584,327	-30.376%
2025-06-11	21.0000	21.2800	20.7590	21.0600	+8.278%	10,223,877	-31.434%
2025-06-10	19.3850	19.4700	19.2400	19.4500	0.000%	2,210,341	-25.758%
2025-06-09	19.0500	19.5676	18.9460	19.4500	+3.733%	4,347,863	-25.758%
2025-06-06	18.5200	18.7550	18.2550	18.7500	+1.461%	3,424,743	-22.987%
2025-06-05	18.6000	18.7250	18.3250	18.4800	+1.149%	2,932,287	-21.861%
2025-06-04	18.1500	18.4850	18.1200	18.2700	+1.500%	2,800,933	-20.963%
2025-06-03	18.3300	18.3600	17.8100	18.0000	-2.492%	4,389,455	-19.778%
2025-06-02	18.1600	18.4900	18.0600	18.4600	+0.874%	1,913,693	-21.777%
2025-05-30	18.4900	18.5300	17.9400	18.3000	-4.038%	5,550,040	-21.093%
2025-05-29	19.3700	19.5100	18.9900	19.0700	-0.262%	3,442,863	-24.279%
2025-05-28	19.2200	19.2800	19.0600	19.1200	-1.595%	2,700,543	-24.477%
2025-05-27	18.9000	19.6500	18.8300	19.4300	+2.614%	5,669,156	-25.682%
2025-05-23	18.4700	19.0300	18.3600	18.9350	+3.188%	5,186,876	-23.739%
2025-05-22	17.8090	18.4100	17.6600	18.3500	+0.714%	5,367,540	-21.308%
2025-05-21	18.1250	18.7200	17.9100	18.2200	+0.386%	9,981,433	-20.746%
2025-05-20	18.7000	19.2400	18.1100	18.1500	+0.889%	11,457,303	-20.441%
2025-05-19	18.1900	18.2700	17.8800	17.9900	-4.966%	6,143,728	-19.733%
2025-05-16	18.5000	19.2100	18.4900	18.9300	+6.708%	5,855,396	-23.719%
2025-05-15	17.6800	17.9750	17.5950	17.7400	-2.634%	3,963,958	-18.602%
2025-05-14	18.6000	18.6100	18.0600	18.2200	-0.978%	2,437,660	-20.746%
2025-05-13	18.4000	18.5350	18.1100	18.4000	-2.439%	2,915,580	-21.522%
2025-05-12	18.8000	19.0400	18.4800	18.8600	+7.587%	4,231,784	-23.436%
2025-05-09	17.8200	18.0900	17.4550	17.5300	-2.012%	1,513,067	-17.627%
2025-05-08	17.8700	17.9700	17.5222	17.8900	+1.763%	2,198,765	-19.285%
2025-05-07	17.8200	17.9100	17.5100	17.5800	-3.829%	2,655,093	-17.861%
2025-05-06	18.3850	18.7050	18.2550	18.2800	0.000%	3,099,519	-21.007%
2025-05-05	17.8700	18.4300	17.8700	18.2800	+0.827%	1,717,730	-21.007%
2025-05-02	18.1750	18.2950	18.0000	18.1300	+3.246%	2,512,169	-20.353%
2025-05-01	17.6500	17.7500	17.4350	17.5600	+0.343%	1,275,428	-17.768%
2025-04-30	17.4350	17.5908	17.2500	17.5000	-0.285%	1,867,630	-17.486%
2025-04-29	17.3100	17.6900	17.3100	17.5500	+1.621%	1,459,425	-17.721%
2025-04-28	17.0950	17.4000	17.0200	17.2700	-0.804%	1,944,809	-16.387%
2025-04-25	17.2000	17.4650	17.1571	17.4100	-1.471%	1,901,583	-17.059%
2025-04-24	17.0300	17.7800	17.0300	17.6700	+2.494%	3,168,479	-18.280%
2025-04-23	17.2000	17.6900	17.1800	17.2400	+3.234%	3,077,616	-16.241%
2025-04-22	16.6400	17.1200	16.5500	16.7000	+3.150%	2,873,593	-13.533%
2025-04-21	15.9900	16.2000	15.8400	16.1900	-0.123%	2,162,277	-10.809%
2025-04-17	16.5600	16.7400	16.1600	16.2100	+0.124%	2,878,185	-10.919%
2025-04-16	16.2800	16.3400	15.8700	16.1900	-3.516%	4,329,147	-10.809%
2025-04-15	16.7700	16.9600	16.6308	16.7800	-1.352%	2,426,825	-13.945%
2025-04-14	17.1300	17.5000	16.9950	17.0100	+1.978%	5,316,450	-15.109%

.dark-mode .rz022T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rz022T{ color: #333333; background-color: white; border: 2px solid #333333; }BILIBilibili Inc.stock NASDAQ ADR

BILI
Bilibili Inc.
stock NASDAQ ADR