BILI - Bilibili Inc.
27.5
0.920 3.345%
Share volume: 3,325,881
Last Updated: 03-04-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.05%
PREVIOUS CLOSE
CHG
CHG%
$26.58
0.92
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $27.02 | $27.02 | $27.76 | $27.76 | $26.96 | $26.96 | $27.50 | $27.50 | 3,325,881 | $3,325,881.00 |
| 03-03-2026 | $26.37 | $26.37 | $26.90 | $26.90 | $26.06 | $26.06 | $26.58 | $26.58 | 3,124,427 | $3,124,427.00 |
| 03-02-2026 | $26.92 | $26.92 | $27.42 | $27.42 | $26.80 | $26.80 | $27.23 | $27.23 | 1,560,715 | $1,560,715.00 |
| 02-27-2026 | $28.01 | $28.01 | $28.38 | $28.38 | $27.85 | $27.85 | $27.90 | $27.90 | 1,335,118 | $1,335,118.00 |
| 02-26-2026 | $28.00 | $28.00 | $28.50 | $28.50 | $27.78 | $27.78 | $28.47 | $28.47 | 2,086,922 | $2,086,922.00 |
| 02-25-2026 | $29.32 | $29.32 | $29.57 | $29.57 | $29.03 | $29.03 | $29.41 | $29.41 | 985,900 | $985,900.00 |
| 02-24-2026 | $29.42 | $29.42 | $29.73 | $29.73 | $29.01 | $29.01 | $29.68 | $29.68 | 2,196,175 | $2,196,175.00 |
| 02-23-2026 | $29.85 | $29.85 | $30.29 | $30.29 | $29.62 | $29.62 | $29.83 | $29.83 | 1,535,648 | $1,535,648.00 |
| 02-20-2026 | $29.30 | $29.30 | $30.47 | $30.47 | $29.26 | $29.26 | $30.30 | $30.30 | 1,460,531 | $1,460,531.00 |
| 02-19-2026 | $30.90 | $30.90 | $30.98 | $30.98 | $30.60 | $30.60 | $30.96 | $30.96 | 792,103 | $792,103.00 |