BILI - Bilibili Inc.
24.97
-0.180 -0.721%
Share volume: 1,222,672
Last Updated: 04-20-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$25.15
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $24.85 | $24.85 | $25.13 | $25.13 | $24.81 | $24.81 | $24.97 | $24.97 | 1,222,672 | $1,222,672.00 |
| 04-17-2026 | $25.38 | $25.38 | $25.50 | $25.50 | $25.06 | $25.06 | $25.15 | $25.15 | 1,968,465 | $1,968,465.00 |
| 04-16-2026 | $25.32 | $25.32 | $25.63 | $25.63 | $24.93 | $24.93 | $25.25 | $25.25 | 2,620,069 | $2,620,069.00 |
| 04-15-2026 | $24.73 | $24.73 | $25.06 | $25.06 | $24.61 | $24.61 | $24.95 | $24.95 | 2,898,068 | $2,898,068.00 |
| 04-14-2026 | $24.59 | $24.59 | $25.19 | $25.19 | $24.51 | $24.51 | $25.00 | $25.00 | 2,331,076 | $2,331,076.00 |
| 04-13-2026 | $24.12 | $24.12 | $24.49 | $24.49 | $23.73 | $23.73 | $24.47 | $24.47 | 1,653,755 | $1,653,755.00 |
| 04-10-2026 | $23.64 | $23.64 | $23.91 | $23.91 | $23.50 | $23.50 | $23.76 | $23.76 | 1,342,153 | $1,342,153.00 |
| 04-09-2026 | $23.88 | $23.88 | $23.95 | $23.95 | $23.28 | $23.28 | $23.77 | $23.77 | 1,835,513 | $1,835,513.00 |
| 04-08-2026 | $24.33 | $24.33 | $24.88 | $24.88 | $24.14 | $24.14 | $24.29 | $24.29 | 2,563,372 | $2,563,372.00 |
| 04-07-2026 | $23.00 | $23.00 | $23.04 | $23.04 | $22.54 | $22.54 | $22.98 | $22.98 | 1,009,755 | $1,009,755.00 |