NASDAQ:BILI | Historical Stock Price | Bilibili Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.49$15.20$27.20$48.69$87.13$155.952018-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.72$85.7211,629,200——
2020-12-30$94.35$94.359,775,600——
2020-12-29$82.45$82.453,004,800——
2020-12-28$81.38$81.383,433,100——
2020-12-24$82.01$82.013,531,700——
2020-12-23$82.78$82.784,371,600——
2020-12-22$85.88$85.883,543,500——
2020-12-21$87.61$87.617,351,700——
2020-12-18$84.68$84.686,035,900——
2020-12-17$82.19$82.193,776,100——
2020-12-16$78.83$78.833,695,300——
2020-12-15$76.66$76.663,899,900——
2020-12-14$78.20$78.205,022,600——
2020-12-11$75.91$75.919,424,500——
2020-12-10$75.71$75.714,289,000——
2020-12-09$73.06$73.066,385,900——
2020-12-08$75.30$75.304,010,400——
2020-12-07$72.55$72.558,277,200——
2020-12-04$67.79$67.795,659,300——
2020-12-03$62.33$62.332,886,100——
2020-12-02$61.79$61.792,865,600——
2020-12-01$60.82$60.823,583,400——
2020-11-30$62.86$62.864,807,600——
2020-11-27$64.86$64.862,870,400——
2020-11-25$62.01$62.013,245,100——
2020-11-24$62.84$62.844,211,900——
2020-11-23$63.32$63.326,675,200——
2020-11-20$60.00$60.009,657,200——
2020-11-19$58.46$58.4624,293,000——
2020-11-18$47.85$47.857,235,200——
2020-11-17$50.05$50.053,893,700——
2020-11-16$50.05$50.056,925,800——
2020-11-13$48.90$48.906,010,400——
2020-11-12$45.90$45.905,024,900——
2020-11-11$44.20$44.205,303,500——
2020-11-10$43.70$43.708,128,400——
2020-11-09$46.04$46.045,775,800——
2020-11-06$48.87$48.877,054,700——
2020-11-05$46.06$46.068,589,400——
2020-11-04$48.16$48.166,741,200——
2020-11-03$44.62$44.621,980,100——
2020-11-02$44.46$44.462,468,300——
2020-10-30$44.67$44.672,884,100——
2020-10-29$46.41$46.413,515,900——
2020-10-28$44.37$44.374,176,600——
2020-10-27$45.82$45.822,791,900——
2020-10-26$45.00$45.002,775,300——
2020-10-23$44.44$44.444,761,900——
2020-10-22$45.30$45.303,560,300——
2020-10-21$45.16$45.163,502,800——
2020-10-20$45.24$45.243,073,100——
2020-10-19$44.00$44.004,005,100——
2020-10-16$43.82$43.823,446,700——
2020-10-15$43.76$43.763,621,200——
2020-10-14$43.69$43.698,144,300——
2020-10-13$47.66$47.662,064,300——
2020-10-12$47.88$47.883,170,400——
2020-10-09$48.42$48.422,132,100——
2020-10-08$46.60$46.602,574,000——
2020-10-07$47.67$47.673,126,300——
2020-10-06$48.17$48.178,172,000——
2020-10-05$45.10$45.107,036,100——
2020-10-02$41.80$41.801,936,100——
2020-10-01$42.51$42.513,063,400——
2020-09-30$41.60$41.602,877,000——
2020-09-29$40.66$40.662,846,400——
2020-09-28$41.81$41.812,823,900——
2020-09-25$42.20$42.202,577,500——
2020-09-24$41.89$41.893,312,600——
2020-09-23$41.85$41.852,661,000——
2020-09-22$43.31$43.312,941,000——
2020-09-21$43.09$43.093,246,900——
2020-09-18$43.08$43.085,182,500——
2020-09-17$44.22$44.223,493,400——
2020-09-16$44.15$44.153,187,400——
2020-09-15$45.39$45.395,054,500——
2020-09-14$43.95$43.953,478,300——
2020-09-11$43.02$43.022,846,700——
2020-09-10$42.97$42.974,391,000——
2020-09-09$45.10$45.102,912,000——
2020-09-08$44.39$44.396,337,100——
2020-09-04$47.02$47.026,282,200——
2020-09-03$47.27$47.275,698,000——
2020-09-02$50.88$50.885,507,200——
2020-09-01$52.25$52.2510,167,200——
2020-08-31$47.25$47.257,712,100——
2020-08-28$47.39$47.397,694,100——
2020-08-27$45.14$45.1412,618,400——
2020-08-26$48.72$48.727,254,100——
2020-08-25$47.00$47.005,175,600——
2020-08-24$46.12$46.125,653,000——
2020-08-21$44.99$44.992,832,100——
2020-08-20$45.07$45.072,200,000——
2020-08-19$45.27$45.273,066,000——
2020-08-18$45.31$45.314,733,500——
2020-08-17$43.49$43.492,866,000——
2020-08-14$41.58$41.582,892,700——
2020-08-13$41.75$41.753,805,700——
2020-08-12$40.94$40.942,639,700——
2020-08-11$40.34$40.343,668,100——
2020-08-10$41.00$41.005,301,600——
2020-08-07$41.61$41.617,229,900——
2020-08-06$44.44$44.444,354,700——
2020-08-05$45.52$45.523,714,900——
2020-08-04$45.19$45.194,517,200——
2020-08-03$46.03$46.038,228,900——
2020-07-31$43.58$43.585,780,200——
2020-07-30$41.30$41.301,982,600——
2020-07-29$41.77$41.773,115,200——
2020-07-28$40.86$40.862,815,600——
2020-07-27$41.32$41.323,403,800——
2020-07-24$40.10$40.105,854,700——
2020-07-23$41.00$41.006,635,300——
2020-07-22$42.31$42.314,857,800——
2020-07-21$44.16$44.167,570,800——
2020-07-20$42.38$42.385,145,900——
2020-07-17$41.90$41.903,440,300——
2020-07-16$42.54$42.549,050,300——
2020-07-15$43.22$43.224,293,600——
2020-07-14$43.98$43.989,998,200——
2020-07-13$45.31$45.316,852,100——
2020-07-10$47.55$47.554,514,700——
2020-07-09$48.23$48.237,391,500——
2020-07-08$46.67$46.677,152,600——
2020-07-07$46.23$46.239,304,900——
2020-07-06$44.14$44.1422,247,800——
2020-07-02$48.18$48.184,361,900——
2020-07-01$47.15$47.153,578,400——
2020-06-30$46.32$46.325,950,800——
2020-06-29$45.50$45.505,393,800——
2020-06-26$44.52$44.523,748,200——
2020-06-25$44.57$44.572,616,300——
2020-06-24$44.03$44.035,074,500——
2020-06-23$44.64$44.645,023,900——
2020-06-22$42.89$42.898,230,800——
2020-06-19$44.72$44.7215,148,400——
2020-06-18$42.61$42.617,089,000——
2020-06-17$41.11$41.116,371,900——
2020-06-16$39.34$39.346,391,300——
2020-06-15$38.21$38.217,566,700——
2020-06-12$35.87$35.875,585,500——
2020-06-11$33.90$33.904,038,800——
2020-06-10$35.48$35.484,690,900——
2020-06-09$33.87$33.873,618,300——
2020-06-08$34.96$34.965,138,300——
2020-06-05$34.50$34.505,915,000——
2020-06-04$33.56$33.564,179,300——
2020-06-03$34.15$34.154,703,300——
2020-06-02$34.19$34.195,899,000——
2020-06-01$33.06$33.064,416,500——
2020-05-29$32.43$32.4319,147,900——
2020-05-28$30.74$30.748,328,100——
2020-05-27$32.30$32.306,215,900——
2020-05-26$33.13$33.133,563,200——
2020-05-22$33.04$33.045,388,200——
2020-05-21$33.93$33.937,564,300——
2020-05-20$32.70$32.7011,201,800——
2020-05-19$35.22$35.2215,117,100——
2020-05-18$33.66$33.669,193,100——
2020-05-15$30.88$30.885,019,200——
2020-05-14$31.03$31.035,343,700——
2020-05-13$30.68$30.686,841,500——
2020-05-12$29.24$29.243,650,300——
2020-05-11$28.68$28.683,598,300——
2020-05-08$29.00$29.003,280,300——
2020-05-07$28.65$28.653,880,800——
2020-05-06$27.98$27.982,815,400——
2020-05-05$27.51$27.513,633,700——
2020-05-04$26.53$26.535,052,200——
2020-05-01$25.14$25.147,351,500——
2020-04-30$27.39$27.393,365,700——
2020-04-29$27.76$27.762,745,700——
2020-04-28$26.96$26.964,211,400——
2020-04-27$27.71$27.715,371,900——
2020-04-24$27.74$27.746,468,100——
2020-04-23$28.01$28.019,417,400——
2020-04-22$30.20$30.203,681,100——
2020-04-21$28.57$28.574,705,500——
2020-04-20$29.68$29.684,052,100——
2020-04-17$29.00$29.004,889,200——
2020-04-16$28.78$28.784,294,300——
2020-04-15$28.10$28.103,114,800——
2020-04-14$27.48$27.486,749,700——
2020-04-13$26.21$26.215,070,400——
2020-04-09$26.83$26.8310,328,500——
2020-04-08$26.20$26.205,526,400——
2020-04-07$26.49$26.495,859,400——
2020-04-06$25.56$25.563,811,900——
2020-04-03$24.11$24.113,329,300——
2020-04-02$24.42$24.424,885,000——
2020-04-01$24.06$24.063,789,900——
2020-03-31$23.42$23.425,230,200——
2020-03-30$22.96$22.963,996,300——
2020-03-27$22.11$22.113,315,400——
2020-03-26$23.04$23.043,560,800——
2020-03-25$22.87$22.876,298,100——
2020-03-24$22.20$22.207,557,700——
2020-03-23$20.26$20.265,392,500——
2020-03-20$20.19$20.195,957,000——
2020-03-19$20.84$20.847,021,900——
2020-03-18$21.01$21.0113,855,400——
2020-03-17$24.35$24.357,198,800——
2020-03-16$22.16$22.164,817,700——
2020-03-13$23.37$23.376,556,800——
2020-03-12$23.80$23.808,105,200——
2020-03-11$25.67$25.674,800,500——
2020-03-10$26.00$26.004,025,300——
2020-03-09$25.12$25.126,248,200——
2020-03-06$26.68$26.686,600,700——
2020-03-05$28.11$28.115,839,200——
2020-03-04$27.55$27.554,342,800——
2020-03-03$26.24$26.245,497,100——
2020-03-02$27.23$27.236,444,500——
2020-02-28$25.68$25.688,608,400——
2020-02-27$26.63$26.635,991,100——
2020-02-26$27.57$27.5711,267,300——
2020-02-25$26.72$26.728,947,200——
2020-02-24$26.92$26.926,715,300——
2020-02-21$26.88$26.885,892,300——
2020-02-20$27.94$27.944,955,200——
2020-02-19$27.72$27.723,682,500——
2020-02-18$27.13$27.1311,429,100——
2020-02-14$28.69$28.695,147,000——
2020-02-13$27.76$27.766,367,200——
2020-02-12$27.53$27.537,957,300——
2020-02-11$26.55$26.559,339,300——
2020-02-10$25.46$25.468,481,200——
2020-02-07$24.99$24.997,705,200——
2020-02-06$26.34$26.3411,637,500——
2020-02-05$23.26$23.265,373,400——
2020-02-04$23.58$23.584,123,200——
2020-02-03$23.04$23.046,803,200——
2020-01-31$21.55$21.554,058,000——
2020-01-30$21.26$21.264,479,900——
2020-01-29$22.38$22.382,122,200——
2020-01-28$22.41$22.413,137,800——
2020-01-27$22.30$22.304,487,900——
2020-01-24$21.82$21.824,052,900——
2020-01-23$22.51$22.513,872,300——
2020-01-22$22.54$22.544,416,400——
2020-01-21$22.61$22.616,813,700——
2020-01-17$22.80$22.806,592,500——
2020-01-16$22.97$22.973,051,900——
2020-01-15$23.03$23.034,048,400——
2020-01-14$22.87$22.875,563,700——
2020-01-13$21.99$21.997,101,800——
2020-01-10$21.55$21.5511,025,500——
2020-01-09$23.16$23.168,422,200——
2020-01-08$23.84$23.847,880,800——
2020-01-07$23.13$23.137,407,000——
2020-01-06$23.21$23.2110,695,200——
2020-01-03$22.08$22.0811,520,900——
2020-01-02$20.95$20.9512,629,400——