Dark

BILI
Bilibili Inc.
stock NASDAQ ADR

At Close

Jul 31, 2026 3:59:56 PM EDT

19.10USD+2.139%(+0.40)1,763,373

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:02:30 AM EDT

18.69USD-0.053%(-0.01)1,501

After-hours

Jul 31, 2026 4:58:30 PM EDT

19.05USD-0.262%(-0.05)126,767

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	18.7000	19.1300	18.530000	19.1000	+2.139%	1,770,873	0.000%
2026-07-30	18.7800	18.9000	18.455000	18.7000	+0.917%	2,577,706	+2.139%
2026-07-29	18.5300	18.8750	18.440000	18.5300	+2.602%	2,389,193	+3.076%
2026-07-28	17.8900	18.1400	17.790000	18.0600	+1.176%	1,338,204	+5.759%
2026-07-27	17.8300	18.1200	17.770000	17.8500	+4.021%	1,677,006	+7.003%
2026-07-24	17.3700	17.5100	17.140000	17.1600	-1.887%	1,442,838	+11.305%
2026-07-23	17.5500	17.6700	17.300000	17.4900	-1.131%	1,933,681	+9.205%
2026-07-22	17.8400	17.8400	17.590000	17.6900	-3.068%	1,824,621	+7.971%
2026-07-21	18.4100	18.5400	18.250000	18.2500	-0.869%	1,181,821	+4.658%
2026-07-20	18.4400	18.7700	18.320000	18.4100	+2.051%	2,627,158	+3.748%
2026-07-17	17.8000	18.2399	17.770000	18.0400	-5.053%	3,079,787	+5.876%
2026-07-16	18.8300	19.0900	18.630000	19.0000	+3.939%	3,580,032	+0.526%
2026-07-15	18.0500	18.5200	18.010000	18.2800	+4.577%	2,367,158	+4.486%
2026-07-14	17.7300	17.7900	17.380000	17.4800	-0.625%	2,911,713	+9.268%
2026-07-13	17.4400	17.6750	17.320000	17.5900	-0.621%	2,050,987	+8.584%
2026-07-10	17.8300	18.1050	17.640000	17.7000	-0.785%	1,602,619	+7.910%
2026-07-09	17.4400	17.8600	17.400000	17.8400	-1.054%	1,760,544	+7.063%
2026-07-08	18.1500	18.3300	17.940000	18.0300	+2.443%	2,319,958	+5.935%
2026-07-07	17.8800	17.9900	17.540000	17.6000	-1.676%	1,699,540	+8.523%
2026-07-06	17.6980	18.0400	17.640000	17.9000	+4.434%	2,213,014	+6.704%
2026-07-02	17.2400	17.4500	16.935000	17.1400	-1.664%	2,226,052	+11.435%
2026-07-01	17.0200	17.6150	16.900000	17.4300	+2.349%	1,689,050	+9.581%
2026-06-30	16.9800	17.1750	16.730000	17.0300	+1.008%	1,469,408	+12.155%
2026-06-29	16.8900	17.0500	16.740000	16.8600	+2.368%	1,905,960	+13.286%
2026-06-26	15.9300	16.5920	15.850000	16.4700	+2.045%	2,035,988	+15.968%
2026-06-25	16.3200	16.4500	15.880000	16.1400	-2.241%	2,793,310	+18.340%
2026-06-24	16.5400	16.8600	16.400000	16.5100	+3.446%	3,410,294	+15.687%
2026-06-23	16.0000	16.3300	15.790000	15.9600	-4.773%	4,514,475	+19.674%
2026-06-22	16.8600	16.9150	16.575000	16.7600	-2.558%	2,152,382	+13.962%
2026-06-18	17.3100	17.3600	17.085000	17.2000	+0.116%	2,312,632	+11.047%
2026-06-17	17.3800	17.7600	17.095000	17.1800	-0.694%	2,450,599	+11.176%
2026-06-16	17.2200	17.4000	17.141400	17.3000	-3.081%	2,075,869	+10.405%
2026-06-15	18.1500	18.1600	17.830000	17.8500	-0.056%	1,904,886	+7.003%
2026-06-12	18.3200	18.3200	17.825000	17.8600	-2.723%	2,032,981	+6.943%
2026-06-11	17.8200	18.4200	17.680000	18.3600	+1.549%	2,610,701	+4.031%
2026-06-10	18.0300	18.6350	18.030000	18.0800	+2.669%	3,725,676	+5.642%
2026-06-09	17.9950	17.9950	17.250000	17.6100	-1.949%	2,460,856	+8.461%
2026-06-08	18.4250	18.5200	17.850900	17.9600	+2.864%	3,445,182	+6.347%
2026-06-05	18.1300	18.1600	17.270000	17.4600	-3.054%	3,361,636	+9.393%
2026-06-04	18.2100	18.4900	18.000000	18.0100	+0.896%	2,191,379	+6.052%
2026-06-03	18.1200	18.1800	17.805000	17.8500	-4.290%	2,244,817	+7.003%
2026-06-02	19.1800	19.1900	18.470000	18.6500	+1.580%	3,387,398	+2.413%
2026-06-01	18.0000	18.5150	17.940000	18.3600	+6.005%	3,661,511	+4.031%
2026-05-29	17.3900	17.6400	17.220000	17.3200	+0.581%	2,168,461	+10.277%
2026-05-28	17.1600	17.3850	17.030000	17.2200	-1.992%	3,609,099	+10.918%
2026-05-27	17.3100	17.7500	17.060000	17.5700	-1.181%	4,871,018	+8.708%
2026-05-26	17.3500	18.0550	17.330000	17.7800	+3.192%	4,687,103	+7.424%
2026-05-22	16.9700	17.4800	16.920000	17.2300	-1.991%	4,715,027	+10.853%
2026-05-21	17.6500	17.7200	17.320000	17.5800	-3.934%	5,294,519	+8.646%
2026-05-20	19.1000	19.2900	18.260000	18.3000	-8.500%	10,080,763	+4.372%
2026-05-19	18.3800	20.0650	18.300000	20.0000	+1.885%	13,535,734	-4.500%
2026-05-18	19.2000	19.6500	19.055000	19.6300	+2.937%	5,692,738	-2.700%
2026-05-15	19.5600	19.5600	19.030000	19.0700	-6.152%	4,302,878	+0.157%
2026-05-14	21.1400	21.2700	20.302400	20.3200	-9.042%	5,877,458	-6.004%
2026-05-13	21.4200	22.7050	21.240000	22.3400	+4.295%	4,705,282	-14.503%
2026-05-12	21.9080	21.9290	21.280000	21.4200	-2.989%	1,432,068	-10.831%
2026-05-11	21.9200	22.4100	21.920000	22.0800	+0.091%	2,023,999	-13.496%
2026-05-08	22.7700	22.8000	21.945000	22.0600	+0.364%	2,179,721	-13.418%
2026-05-07	22.5100	22.5900	21.890000	21.9800	-1.743%	2,740,144	-13.103%
2026-05-06	21.8100	22.5050	21.730000	22.3700	+3.805%	3,269,230	-14.618%
2026-05-05	21.7200	21.8600	21.460000	21.5500	-0.645%	1,388,227	-11.369%
2026-05-04	21.7600	21.9650	21.545000	21.6900	-1.185%	1,561,660	-11.941%
2026-05-01	21.9500	22.1800	21.900000	21.9500	-0.363%	1,048,684	-12.984%
2026-04-30	21.5600	22.0750	21.458300	22.0300	+2.656%	1,319,373	-13.300%
2026-04-29	21.7600	21.8600	21.345000	21.4600	0.000%	1,561,845	-10.997%
2026-04-28	21.2700	21.4800	20.990000	21.4600	-1.152%	1,609,709	-10.997%
2026-04-27	21.5900	21.9700	21.550000	21.7100	-2.427%	1,975,903	-12.022%
2026-04-24	22.1700	22.5000	22.015000	22.2500	+0.361%	1,770,966	-14.157%
2026-04-23	22.6900	22.9600	21.900000	22.1700	-2.635%	2,735,100	-13.848%
2026-04-22	22.9420	23.1300	22.650000	22.7700	-2.567%	2,943,706	-16.118%
2026-04-21	24.5500	24.5500	23.340000	23.3700	-6.408%	4,587,860	-18.271%
2026-04-20	24.8500	25.1300	24.810000	24.9700	-0.716%	1,227,037	-23.508%
2026-04-17	25.3800	25.5000	25.060000	25.1500	-0.396%	1,968,465	-24.056%
2026-04-16	25.3150	25.6250	24.930000	25.2500	+1.202%	2,620,069	-24.356%
2026-04-15	24.7300	25.0600	24.610000	24.9500	-0.200%	2,898,069	-23.447%
2026-04-14	24.5900	25.1850	24.510000	25.0000	+2.166%	2,331,076	-23.600%
2026-04-13	24.1200	24.4850	23.730000	24.4700	+2.988%	1,653,688	-21.945%
2026-04-10	23.6400	23.9100	23.500000	23.7600	-0.042%	1,342,154	-19.613%
2026-04-09	23.8800	23.9549	23.280000	23.7700	-2.141%	1,835,075	-19.647%
2026-04-08	24.3250	24.8800	24.140000	24.2900	+5.701%	2,563,373	-21.367%
2026-04-07	23.0000	23.0350	22.540000	22.9800	-0.606%	1,009,756	-16.884%
2026-04-06	23.0100	23.3900	22.950000	23.1200	+0.304%	648,212	-17.388%
2026-04-02	22.4000	23.0800	22.340000	23.0500	+0.699%	1,212,662	-17.137%
2026-04-01	23.2000	23.3500	22.745000	22.8900	+1.463%	2,099,319	-16.557%
2026-03-31	21.7600	22.5900	21.620000	22.5600	+4.011%	1,951,908	-15.337%
2026-03-30	22.1200	22.2200	21.510000	21.6900	-2.866%	2,504,414	-11.941%
2026-03-27	22.5500	22.6450	22.220000	22.3300	-1.543%	1,930,980	-14.465%
2026-03-26	23.2100	23.3700	22.660000	22.6800	-4.666%	2,463,350	-15.785%
2026-03-25	23.8400	24.0500	23.455000	23.7900	+1.493%	1,772,785	-19.714%
2026-03-24	23.5500	23.5800	23.195000	23.4400	-3.380%	2,414,343	-18.515%
2026-03-23	24.0700	24.8800	24.040000	24.2600	+0.748%	2,692,528	-21.270%
2026-03-20	24.8200	24.8500	23.880000	24.0800	-4.178%	3,253,139	-20.681%
2026-03-19	24.6800	25.2700	24.310000	25.1300	-1.451%	2,124,450	-23.995%
2026-03-18	26.3400	26.5281	25.470000	25.5000	-4.709%	2,622,191	-25.098%
2026-03-17	25.9400	26.7700	25.660000	26.7600	+4.450%	2,856,237	-28.625%
2026-03-16	25.9200	25.9900	25.590000	25.6200	+1.667%	1,960,156	-25.449%
2026-03-13	25.3100	25.7700	25.085000	25.2000	+1.205%	1,454,443	-24.206%
2026-03-12	25.2600	25.4800	24.875000	24.9000	-2.429%	1,945,293	-23.293%
2026-03-11	26.0000	26.1245	25.070000	25.5200	-3.988%	3,569,468	-25.157%
2026-03-10	26.3100	27.2750	26.175000	26.5800	+1.606%	3,504,581	-28.141%
2026-03-09	24.8400	26.1900	24.460000	26.1600	+6.040%	4,095,105	-26.988%
2026-03-06	25.0500	25.0800	24.545000	24.6700	-3.444%	4,808,063	-22.578%
2026-03-05	26.1100	26.1650	24.665000	25.5500	-7.091%	8,941,253	-25.245%
2026-03-04	27.0150	27.7550	26.955000	27.5000	+3.461%	3,348,181	-30.545%
2026-03-03	26.3650	26.8970	26.060000	26.5800	-2.387%	3,124,428	-28.141%
2026-03-02	26.9200	27.4200	26.800100	27.2300	-2.401%	1,560,412	-29.857%
2026-02-27	28.0050	28.3750	27.850000	27.9000	-2.002%	1,334,877	-31.541%
2026-02-26	28.0000	28.4950	27.780000	28.4700	-3.196%	2,086,913	-32.912%
2026-02-25	29.3200	29.5700	29.030000	29.4100	-0.910%	985,901	-35.056%
2026-02-24	29.4200	29.7300	29.010000	29.6800	-0.503%	2,196,175	-35.647%
2026-02-23	29.8500	30.2900	29.620000	29.8300	-1.551%	1,535,523	-35.970%
2026-02-20	29.3000	30.4700	29.260000	30.3000	-2.132%	1,460,531	-36.964%
2026-02-19	30.9000	30.9800	30.600000	30.9600	-0.610%	792,102	-38.307%
2026-02-18	31.0600	31.3300	30.910000	31.1500	+0.809%	814,367	-38.684%
2026-02-17	30.6000	31.3000	30.540000	30.9000	+0.980%	1,254,655	-38.188%
2026-02-13	30.2400	30.9100	30.225000	30.6000	+1.023%	1,438,258	-37.582%
2026-02-12	31.3800	31.4350	29.770000	30.2900	-4.868%	3,180,153	-36.943%
2026-02-11	32.1700	32.2400	31.280000	31.8400	+2.842%	1,689,817	-40.013%
2026-02-10	30.7800	31.2600	30.500000	30.9600	+0.617%	1,152,037	-38.307%
2026-02-09	30.5500	31.0900	30.380000	30.7700	-2.410%	1,914,962	-37.927%
2026-02-06	30.9900	31.5600	30.570000	31.5300	+4.404%	2,097,981	-39.423%
2026-02-05	30.1600	30.8600	29.910000	30.2000	+1.513%	2,914,421	-36.755%
2026-02-04	30.9900	30.9900	29.210000	29.7500	-6.564%	4,438,796	-35.798%
2026-02-03	32.2800	32.4000	31.260000	31.8400	-4.212%	2,605,123	-40.013%
2026-02-02	33.1150	33.7000	33.045000	33.2400	-2.350%	2,172,815	-42.539%
2026-01-30	34.8700	35.3380	33.680000	34.0400	-3.950%	3,074,837	-43.890%
2026-01-29	35.5000	35.6656	34.310000	35.4400	-1.336%	2,198,901	-46.106%
2026-01-28	36.1000	36.4000	35.320000	35.9200	+3.576%	2,774,475	-46.826%
2026-01-27	34.9400	35.1200	34.440000	34.6800	+3.430%	2,858,132	-44.925%
2026-01-26	32.7800	33.5989	32.636600	33.5300	+0.389%	1,541,880	-43.036%
2026-01-23	33.3250	33.4900	32.890000	33.4000	-0.090%	2,388,065	-42.814%
2026-01-22	33.1500	33.5800	32.765000	33.4300	+4.534%	3,719,882	-42.866%
2026-01-21	32.0800	32.5700	31.190000	31.9800	+5.649%	3,895,660	-40.275%
2026-01-20	31.2700	31.4200	30.160000	30.2700	-6.804%	3,786,226	-36.901%
2026-01-16	33.0200	33.1150	31.920000	32.4800	-1.932%	5,336,783	-41.195%
2026-01-15	32.9100	33.6100	32.210000	33.1200	-0.660%	4,453,378	-42.331%
2026-01-14	32.9800	33.7400	32.735000	33.3400	+6.178%	8,508,794	-42.711%
2026-01-13	31.6200	32.0900	31.150000	31.4000	-1.196%	3,940,995	-39.172%
2026-01-12	29.9550	32.0700	29.640000	31.7800	+8.948%	7,963,162	-39.899%
2026-01-09	28.6500	29.2950	28.470000	29.1700	+1.851%	3,424,645	-34.522%
2026-01-08	27.6700	28.9100	27.660000	28.6400	+6.508%	4,061,686	-33.310%
2026-01-07	27.0300	27.2200	26.790000	26.8900	-1.502%	1,708,718	-28.970%
2026-01-06	27.3500	27.5600	27.220000	27.3000	-0.110%	2,212,464	-30.037%
2026-01-05	26.6900	27.4600	26.520000	27.3300	+3.641%	3,625,622	-30.113%
2026-01-02	25.9050	26.4950	25.880000	26.3700	+7.239%	3,419,974	-27.569%
2025-12-31	24.6300	24.7700	24.470000	24.5900	+0.163%	1,056,227	-22.326%
2025-12-30	24.6400	24.7700	24.440000	24.5500	-0.365%	1,634,276	-22.200%
2025-12-29	24.2300	24.6650	24.170000	24.6400	-1.242%	1,333,597	-22.484%
2025-12-26	24.8500	25.4300	24.700000	24.9500	+0.727%	1,654,967	-23.447%
2025-12-24	24.6900	24.8550	24.600000	24.7700	-0.682%	626,009	-22.891%
2025-12-23	24.9000	24.9500	24.485000	24.9400	-0.914%	834,622	-23.416%
2025-12-22	24.9200	25.1800	24.780000	25.1700	+1.574%	1,156,491	-24.116%
2025-12-19	24.7700	25.0000	24.610000	24.7800	+0.324%	1,228,432	-22.922%
2025-12-18	24.7500	24.9700	24.680000	24.7000	+1.772%	1,247,853	-22.672%
2025-12-17	24.6500	24.7600	24.225000	24.2700	-0.492%	1,542,371	-21.302%
2025-12-16	24.2400	24.4900	24.170000	24.3900	-0.530%	1,262,677	-21.689%
2025-12-15	24.7300	24.8300	24.310000	24.5200	-0.325%	1,279,118	-22.104%
2025-12-12	25.0250	25.1100	24.405000	24.6000	-1.284%	3,112,131	-22.358%
2025-12-11	24.7000	25.0200	24.540000	24.9200	-1.657%	2,156,444	-23.355%
2025-12-10	25.0300	25.4800	24.940000	25.3400	-0.118%	1,188,398	-24.625%
2025-12-09	25.0600	25.4000	24.810000	25.3700	-2.423%	1,255,702	-24.714%
2025-12-08	26.0400	26.1600	25.840000	26.0000	+0.775%	1,122,369	-26.538%
2025-12-05	25.9600	26.0700	25.710000	25.8000	+0.389%	1,102,100	-25.969%
2025-12-04	25.9900	26.1400	25.660000	25.7000	+1.944%	990,296	-25.681%
2025-12-03	25.2650	25.6100	25.080000	25.2100	-2.363%	1,320,212	-24.236%
2025-12-02	26.0200	26.0700	25.680000	25.8200	-2.713%	1,204,285	-26.026%
2025-12-01	26.4600	26.7500	26.310000	26.5400	-0.263%	1,608,981	-28.033%
2025-11-28	26.3000	26.6800	26.230000	26.6100	+0.757%	764,456	-28.222%
2025-11-26	26.5400	26.7700	26.200000	26.4100	-2.833%	1,231,825	-27.679%
2025-11-25	27.2900	27.6000	26.960000	27.1800	+3.033%	2,046,845	-29.728%
2025-11-24	26.0700	26.6200	26.020000	26.3800	+6.802%	2,457,713	-27.597%
2025-11-21	24.4500	25.0000	24.050000	24.7000	+2.235%	2,164,467	-22.672%
2025-11-20	25.3100	25.4800	24.120000	24.1600	-4.544%	2,615,744	-20.944%
2025-11-19	25.9600	26.0500	25.200000	25.3100	-3.434%	3,039,007	-24.536%
2025-11-18	25.6000	26.3342	25.500000	26.2100	+0.345%	1,907,206	-27.127%
2025-11-17	26.0500	26.8300	25.950000	26.1200	-0.229%	2,292,190	-26.876%
2025-11-14	26.5550	27.0100	26.060000	26.1800	+1.120%	3,614,208	-27.044%
2025-11-13	26.1300	26.5600	25.050000	25.8900	-4.781%	6,910,431	-26.226%
2025-11-12	27.5500	27.5900	26.700000	27.1900	+0.184%	3,558,035	-29.754%
2025-11-11	27.4200	27.5800	26.860000	27.1400	-1.667%	2,111,754	-29.624%
2025-11-10	27.9700	27.9700	27.425000	27.6000	-0.826%	2,725,962	-30.797%
2025-11-07	27.4900	27.9300	27.230000	27.8300	-2.076%	1,916,143	-31.369%
2025-11-06	28.9600	29.2500	28.250000	28.4200	-0.768%	1,560,714	-32.794%
2025-11-05	28.3100	28.8950	28.100000	28.6400	-0.139%	1,520,591	-33.310%
2025-11-04	28.6550	29.1300	28.530000	28.6800	-5.002%	2,873,277	-33.403%
2025-11-03	30.4150	30.5000	29.950000	30.1900	-0.198%	1,380,122	-36.734%
2025-10-31	29.8900	30.6500	29.752100	30.2500	-0.461%	1,966,562	-36.860%
2025-10-30	30.3700	30.6100	29.960000	30.3900	-5.120%	2,582,439	-37.150%
2025-10-29	31.9500	32.5000	31.650000	32.0300	+1.393%	3,007,498	-40.368%
2025-10-28	30.8800	31.7100	30.610000	31.5900	+5.370%	3,548,015	-39.538%
2025-10-27	29.7650	30.1500	29.548000	29.9800	+1.765%	1,755,334	-36.291%
2025-10-24	29.3000	29.8400	29.210000	29.4600	+1.762%	1,883,340	-35.166%
2025-10-23	28.6900	28.9600	28.290000	28.9500	+0.836%	2,306,059	-34.024%
2025-10-22	28.6600	29.3600	28.360000	28.7100	-1.543%	2,228,006	-33.473%
2025-10-21	29.4000	29.5000	28.935000	29.1600	+5.844%	3,752,978	-34.499%
2025-10-20	26.9500	27.8200	26.560000	27.5500	+1.848%	2,588,867	-30.672%
2025-10-17	27.1600	27.4100	26.740000	27.0500	-0.879%	1,745,903	-29.390%
2025-10-16	27.2400	27.6700	27.000000	27.2900	+1.525%	3,205,004	-30.011%
2025-10-15	26.9100	27.2700	26.525000	26.8800	+2.205%	2,007,170	-28.943%
2025-10-14	25.8000	27.0800	25.760000	26.3000	-3.451%	4,644,772	-27.376%
2025-10-13	27.6500	28.0000	26.930000	27.2400	+2.406%	4,853,643	-29.883%
2025-10-10	29.0100	29.4800	26.110000	26.6000	-9.370%	7,242,182	-28.195%
2025-10-09	30.4100	30.9200	29.140000	29.3500	+2.910%	4,557,320	-34.923%
2025-10-08	28.4600	28.6600	28.040000	28.5200	+2.738%	1,524,604	-33.029%
2025-10-07	28.6100	28.6700	27.580000	27.7600	-2.971%	1,463,964	-31.196%
2025-10-06	28.1400	28.7100	28.130000	28.6100	+0.351%	1,205,052	-33.240%
2025-10-03	29.0000	29.0150	28.340000	28.5100	-1.315%	1,877,757	-33.006%
2025-10-02	29.5300	29.6000	28.770000	28.8900	+1.440%	2,395,356	-33.887%
2025-10-01	28.1300	28.5900	27.850000	28.4800	+1.388%	1,854,570	-32.935%
2025-09-30	28.8000	29.1320	28.055000	28.0900	+2.781%	4,636,413	-32.004%
2025-09-29	27.0100	27.3750	27.000000	27.3300	+4.753%	3,308,228	-30.113%
2025-09-26	26.4250	26.4250	25.720000	26.0900	-4.572%	3,568,443	-26.792%
2025-09-25	26.6500	27.5150	26.440000	27.3400	+4.073%	3,282,612	-30.139%
2025-09-24	26.3000	26.7100	26.160000	26.2700	+1.940%	2,519,509	-27.293%
2025-09-23	26.0300	26.3300	25.705000	25.7700	-4.022%	2,786,400	-25.883%
2025-09-22	27.0000	27.2600	26.700000	26.8500	-1.105%	2,288,018	-28.864%
2025-09-19	27.1750	27.4100	26.970000	27.1500	+0.258%	2,497,472	-29.650%
2025-09-18	26.8800	27.3500	26.660000	27.0800	-3.355%	3,472,992	-29.468%
2025-09-17	28.0000	28.2000	27.480000	28.0200	+2.300%	4,008,493	-31.834%
2025-09-16	26.8500	27.5250	26.720000	27.3900	+1.145%	3,417,603	-30.267%
2025-09-15	26.9000	27.6400	26.600000	27.0800	+6.405%	7,726,682	-29.468%
2025-09-12	25.1700	26.3300	25.120000	25.4500	+4.090%	5,258,593	-24.951%
2025-09-11	24.8700	24.8800	23.700000	24.4500	-1.192%	6,727,027	-21.881%
2025-09-10	25.1700	25.2500	24.220000	24.7450	+2.591%	4,735,657	-22.813%
2025-09-09	23.5700	24.5650	23.540000	24.1200	+6.915%	5,956,417	-20.813%
2025-09-08	22.4000	22.5900	22.290000	22.5600	+0.669%	1,633,679	-15.337%
2025-09-05	22.8900	22.9400	22.075000	22.4100	-0.400%	2,196,559	-14.770%
2025-09-04	22.4200	22.6600	22.320000	22.5000	+0.987%	2,113,650	-15.111%
2025-09-03	22.2800	22.3600	22.020000	22.2800	-0.580%	2,507,759	-14.273%
2025-09-02	22.5700	22.5700	22.150000	22.4100	-3.654%	3,898,066	-14.770%
2025-08-29	23.3000	23.5500	22.970000	23.2600	+3.747%	3,016,979	-17.885%
2025-08-28	22.1700	22.5900	22.075000	22.4200	-0.134%	2,244,219	-14.808%
2025-08-27	22.1700	22.5000	22.050000	22.4500	-1.275%	2,525,648	-14.922%
2025-08-26	23.1400	23.2000	22.620000	22.7400	-2.194%	3,480,893	-16.007%
2025-08-25	23.7600	23.8500	23.190000	23.2500	-3.044%	3,643,090	-17.849%
2025-08-22	23.8100	24.2450	23.580000	23.9800	+0.926%	5,691,474	-20.350%
2025-08-21	23.8000	24.3700	23.400000	23.7600	-6.106%	7,337,005	-19.613%
2025-08-20	25.3100	25.3300	24.666000	25.3050	+0.937%	3,239,812	-24.521%
2025-08-19	25.2300	25.5450	24.850000	25.0700	-1.105%	2,683,180	-23.813%
2025-08-18	25.2950	25.5950	25.220000	25.3500	+2.012%	2,751,978	-24.655%
2025-08-15	24.4500	24.9300	24.430000	24.8500	+4.324%	3,312,480	-23.139%
2025-08-14	23.6500	24.0100	23.460000	23.8200	-2.257%	2,154,675	-19.815%
2025-08-13	24.2500	24.6300	24.095900	24.3700	+6.605%	3,680,859	-21.625%
2025-08-12	22.4700	22.9297	22.300000	22.8600	-1.167%	2,421,881	-16.448%
2025-08-11	23.3500	23.6700	23.000000	23.1300	+1.670%	1,976,890	-17.423%
2025-08-08	22.6400	22.8600	22.520000	22.7500	-1.044%	1,355,252	-16.044%
2025-08-07	23.0600	23.2600	22.715000	22.9900	-1.500%	3,675,526	-16.920%
2025-08-06	23.2900	23.5000	22.970000	23.3400	+1.921%	3,213,912	-18.166%
2025-08-05	23.1400	23.2400	22.875000	22.9000	+2.073%	2,601,249	-16.594%
2025-08-04	22.5900	22.7700	22.250000	22.4350	+2.490%	2,230,535	-14.865%
2025-08-01	21.9600	22.1000	21.520000	21.8900	-4.075%	2,670,645	-12.746%
2025-07-31	22.7200	23.0700	22.460000	22.8200	+2.424%	2,849,799	-16.301%
2025-07-30	22.4300	22.9450	22.020000	22.2800	-0.713%	3,898,776	-14.273%
2025-07-29	22.8300	22.8300	22.370000	22.4400	-1.730%	1,944,237	-14.884%
2025-07-28	23.2300	23.2950	22.635000	22.8350	-2.268%	3,342,350	-16.356%
2025-07-25	23.3950	23.4900	23.140000	23.3650	-2.157%	3,109,994	-18.254%
2025-07-24	24.0100	24.1000	23.485000	23.8800	-4.671%	4,487,581	-20.017%
2025-07-23	25.1000	25.3800	24.825000	25.0500	+1.253%	1,649,177	-23.752%
2025-07-22	24.5000	24.7500	24.005000	24.7400	-0.842%	2,463,630	-22.797%
2025-07-21	25.1420	25.1700	24.900000	24.9500	-0.992%	2,030,608	-23.447%
2025-07-18	25.4000	25.7400	25.135000	25.2000	+2.481%	3,495,439	-24.206%
2025-07-17	24.6400	24.7800	24.380000	24.5900	+1.360%	2,620,854	-22.326%
2025-07-16	24.0150	24.3150	23.790000	24.2600	+1.252%	2,797,820	-21.270%
2025-07-15	23.4900	24.1600	23.130000	23.9600	+7.348%	5,583,706	-20.284%
2025-07-14	21.8500	22.5650	21.800000	22.3200	+4.032%	4,257,587	-14.427%
2025-07-11	21.7000	21.9770	21.300000	21.4550	-1.763%	3,014,509	-10.976%
2025-07-10	21.8300	21.8400	21.490000	21.8400	+0.322%	1,578,640	-12.546%
2025-07-09	22.2100	22.2700	21.575000	21.7700	-3.545%	2,636,687	-12.265%
2025-07-08	22.7150	22.8850	22.510000	22.5700	+0.400%	2,499,878	-15.374%
2025-07-07	22.1400	22.5800	22.000000	22.4800	+7.663%	5,502,391	-15.036%
2025-07-03	20.6900	20.9800	20.690000	20.8800	+0.192%	1,021,253	-8.525%
2025-07-02	20.9600	20.9800	20.565000	20.8400	-2.343%	1,883,067	-8.349%
2025-07-01	21.4200	21.4750	21.050000	21.3400	-0.513%	2,078,896	-10.497%
2025-06-30	21.3300	21.4700	20.860000	21.4500	+0.140%	3,181,759	-10.956%
2025-06-27	21.0300	21.4750	21.030000	21.4200	+2.882%	2,417,029	-10.831%
2025-06-26	21.0000	21.0000	20.570300	20.8200	+0.192%	1,877,870	-8.261%
2025-06-25	20.7600	21.3350	20.510000	20.7800	+0.386%	4,452,225	-8.085%
2025-06-24	20.4200	20.8000	20.240000	20.7000	+3.968%	2,239,499	-7.729%
2025-06-23	19.7200	20.0000	19.660000	19.9100	+0.861%	1,985,455	-4.068%
2025-06-20	20.2000	20.2000	19.722000	19.7400	-2.519%	3,392,733	-3.242%
2025-06-18	20.3200	20.3800	20.045000	20.2500	-1.699%	2,760,739	-5.679%
2025-06-17	20.9300	21.1100	20.580000	20.6000	-2.600%	2,100,931	-7.282%
2025-06-16	20.8800	21.3400	20.880000	21.1500	+5.644%	4,627,885	-9.693%
2025-06-13	20.1100	20.3200	19.650000	20.0200	-3.472%	3,393,113	-4.595%
2025-06-12	20.8900	21.0550	20.665000	20.7400	-1.519%	3,584,327	-7.907%
2025-06-11	21.0000	21.2800	20.759000	21.0600	+8.278%	10,223,877	-9.307%
2025-06-10	19.3850	19.4700	19.240000	19.4500	0.000%	2,210,341	-1.799%
2025-06-09	19.0500	19.5676	18.946000	19.4500	+3.733%	4,347,863	-1.799%
2025-06-06	18.5200	18.7550	18.255000	18.7500	+1.461%	3,424,743	+1.867%
2025-06-05	18.6000	18.7250	18.325000	18.4800	+1.149%	2,932,287	+3.355%
2025-06-04	18.1500	18.4850	18.120000	18.2700	+1.500%	2,800,933	+4.543%
2025-06-03	18.3300	18.3600	17.810000	18.0000	-2.492%	4,389,455	+6.111%
2025-06-02	18.1600	18.4900	18.060000	18.4600	+0.874%	1,913,693	+3.467%
2025-05-30	18.4900	18.5300	17.940000	18.3000	-4.038%	5,550,040	+4.372%
2025-05-29	19.3700	19.5100	18.990000	19.0700	-0.262%	3,442,863	+0.157%
2025-05-28	19.2200	19.2800	19.060000	19.1200	-1.595%	2,700,543	-0.105%
2025-05-27	18.9000	19.6500	18.830000	19.4300	+2.614%	5,669,156	-1.698%
2025-05-23	18.4700	19.0300	18.360000	18.9350	+3.188%	5,186,876	+0.871%
2025-05-22	17.8090	18.4100	17.660000	18.3500	+0.714%	5,367,540	+4.087%
2025-05-21	18.1250	18.7200	17.910000	18.2200	+0.386%	9,981,433	+4.830%
2025-05-20	18.7000	19.2400	18.110000	18.1500	+0.889%	11,457,303	+5.234%
2025-05-19	18.1900	18.2700	17.880000	17.9900	-4.966%	6,143,728	+6.170%
2025-05-16	18.5000	19.2100	18.490000	18.9300	+6.708%	5,855,396	+0.898%
2025-05-15	17.6800	17.9750	17.595000	17.7400	-2.634%	3,963,958	+7.666%
2025-05-14	18.6000	18.6100	18.060000	18.2200	-0.978%	2,437,660	+4.830%
2025-05-13	18.4000	18.5350	18.110000	18.4000	-2.439%	2,915,580	+3.804%
2025-05-12	18.8000	19.0400	18.480000	18.8600	+7.587%	4,231,784	+1.273%
2025-05-09	17.8200	18.0900	17.455000	17.5300	-2.012%	1,513,067	+8.956%
2025-05-08	17.8700	17.9700	17.522200	17.8900	+1.763%	2,198,765	+6.764%
2025-05-07	17.8200	17.9100	17.510000	17.5800	-3.829%	2,655,093	+8.646%
2025-05-06	18.3850	18.7050	18.255000	18.2800	0.000%	3,099,519	+4.486%
2025-05-05	17.8700	18.4300	17.870000	18.2800	+0.827%	1,717,730	+4.486%
2025-05-02	18.1750	18.2950	18.000000	18.1300	+3.246%	2,512,169	+5.350%
2025-05-01	17.6500	17.7500	17.435000	17.5600	+0.343%	1,275,428	+8.770%
2025-04-30	17.4350	17.5908	17.250000	17.5000	-0.285%	1,867,630	+9.143%
2025-04-29	17.3100	17.6900	17.310000	17.5500	+1.621%	1,459,425	+8.832%
2025-04-28	17.0950	17.4000	17.020000	17.2700	-0.804%	1,944,809	+10.596%
2025-04-25	17.2000	17.4650	17.157100	17.4100	-1.471%	1,901,583	+9.707%
2025-04-24	17.0300	17.7800	17.030000	17.6700	+2.494%	3,168,479	+8.093%
2025-04-23	17.2000	17.6900	17.180000	17.2400	+3.234%	3,077,616	+10.789%
2025-04-22	16.6400	17.1200	16.550000	16.7000	+3.150%	2,873,593	+14.371%
2025-04-21	15.9900	16.2000	15.840000	16.1900	-0.123%	2,162,277	+17.974%
2025-04-17	16.5600	16.7400	16.160000	16.2100	+0.124%	2,878,185	+17.829%
2025-04-16	16.2800	16.3400	15.870000	16.1900	-3.516%	4,329,147	+17.974%
2025-04-15	16.7700	16.9600	16.630800	16.7800	-1.352%	2,426,825	+13.826%
2025-04-14	17.1300	17.5000	16.995000	17.0100	+1.978%	5,316,450	+12.287%
2025-04-11	16.6900	17.0800	16.170000	16.6800	+4.774%	8,786,434	+14.508%
2025-04-10	16.1400	16.5600	15.600000	15.9200	+0.252%	6,277,465	+19.975%
2025-04-09	15.5800	16.4700	15.110000	15.8800	+6.720%	9,246,942	+20.277%
2025-04-08	16.0900	16.1900	14.470000	14.8800	-4.738%	8,454,284	+28.360%
2025-04-07	15.2150	17.1850	15.102600	15.6200	-5.619%	11,292,216	+22.279%
2025-04-04	17.3350	17.6900	15.822700	16.5500	-13.487%	14,419,177	+15.408%
2025-04-03	18.6300	19.3200	18.630000	19.1300	-1.035%	3,128,543	-0.157%
2025-04-02	19.2800	19.4350	19.095000	19.3300	+1.790%	3,242,613	-1.190%
2025-04-01	19.1800	19.2400	18.535000	18.9900	-0.628%	3,542,815	+0.579%
2025-03-31	18.9500	19.2400	18.790000	19.1100	-0.572%	3,232,140	-0.052%
2025-03-28	19.6000	19.6100	19.085000	19.2200	-4.663%	3,934,201	-0.624%
2025-03-27	19.9300	20.5698	19.830000	20.1600	+3.704%	5,342,190	-5.258%
2025-03-26	19.2500	19.6599	19.002400	19.4400	+0.673%	3,483,401	-1.749%
2025-03-25	19.3400	19.6769	19.160000	19.3100	-2.818%	3,569,176	-1.088%
2025-03-24	20.1100	20.1700	19.520000	19.8700	0.000%	4,193,108	-3.875%
2025-03-21	19.8700	20.0900	19.760000	19.8700	-1.390%	4,629,620	-3.875%
2025-03-20	20.2200	20.5300	20.030000	20.1500	-5.087%	5,227,630	-5.211%
2025-03-19	21.7200	21.8000	21.150700	21.2300	-1.713%	3,466,009	-10.033%
2025-03-18	22.2800	22.2850	21.310000	21.6000	-3.052%	4,279,735	-11.574%
2025-03-17	21.2700	22.6900	21.110000	22.2800	+3.918%	6,257,097	-14.273%
2025-03-14	21.5600	21.6850	21.210000	21.4400	+2.144%	4,684,841	-10.914%
2025-03-13	20.6350	21.1700	20.425000	20.9900	-1.409%	5,038,561	-9.004%
2025-03-12	21.5900	22.0000	20.990000	21.2900	-6.500%	7,304,294	-10.287%
2025-03-11	23.0050	23.5300	22.345000	22.7700	+4.402%	6,325,127	-16.118%
2025-03-10	22.6700	23.0150	21.490000	21.8100	-9.502%	8,623,352	-12.425%
2025-03-07	23.0450	24.2850	22.862000	24.1000	+8.169%	10,968,725	-20.747%
2025-03-06	22.9200	22.9200	21.980000	22.2800	+0.769%	6,356,261	-14.273%
2025-03-05	21.5600	22.1900	21.210000	22.1100	+5.587%	8,649,151	-13.614%
2025-03-04	20.3800	21.1895	20.210000	20.9400	+5.758%	6,885,460	-8.787%
2025-03-03	20.3500	20.6400	19.631000	19.8000	-2.655%	4,354,987	-3.535%
2025-02-28	19.8600	20.4890	19.800000	20.3400	-1.739%	4,795,660	-6.096%
2025-02-27	20.5900	21.1600	20.250000	20.7000	-2.266%	6,145,055	-7.729%
2025-02-26	22.1700	22.3400	20.920000	21.1800	-0.563%	9,309,603	-9.821%
2025-02-25	21.1300	21.6899	20.830000	21.3000	+3.751%	8,571,997	-10.329%
2025-02-24	21.9550	21.9600	20.141234	20.5300	-10.035%	12,879,644	-6.965%
2025-02-21	23.4487	24.7700	22.770000	22.8200	+3.211%	22,927,730	-16.301%
2025-02-20	23.2500	24.2900	21.350100	22.1100	+8.756%	26,656,326	-13.614%
2025-02-19	20.7300	20.7600	20.030000	20.3300	-2.307%	11,894,091	-6.050%
2025-02-18	21.4650	21.4650	19.908800	20.8100	-5.366%	11,832,263	-8.217%
2025-02-14	22.0000	22.7461	21.480000	21.9900	+10.949%	18,320,926	-13.142%
2025-02-13	18.8700	19.9600	18.600000	19.8200	+5.820%	10,240,689	-3.633%
2025-02-12	17.8300	18.8050	17.800000	18.7300	+6.360%	6,633,376	+1.975%
2025-02-11	17.7100	17.7800	17.400000	17.6100	-3.980%	4,168,475	+8.461%
2025-02-10	18.8400	18.8650	18.020000	18.3400	-0.918%	6,583,814	+4.144%

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

BILI
Bilibili Inc.
stock NASDAQ ADR