Bilibili Inc. - American Depositary Shares (BILI)

Historical Prices For Bilibili Inc. - American Depositary Shares (BILI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	28.69	28.96	28.29	28.95	2,303,466	28.95
10/22/2025	28.66	29.36	28.36	28.71	2,227,683	28.71
10/21/2025	29.40	29.50	28.93	29.16	3,752,599	29.16
10/20/2025	26.95	27.82	26.56	27.55	2,585,964	27.55
10/17/2025	27.16	27.41	26.74	27.05	1,745,903	27.05
10/16/2025	27.24	27.67	27.00	27.29	3,203,778	27.29
10/15/2025	26.91	27.27	26.52	26.88	2,003,403	26.88
10/14/2025	25.80	27.08	25.76	26.30	4,643,171	26.30
10/13/2025	27.65	28.00	26.93	27.24	4,840,919	27.24
10/10/2025	29.01	29.48	26.11	26.60	7,242,193	26.60
10/09/2025	30.41	30.92	29.14	29.35	4,541,027	29.35
10/08/2025	28.46	28.66	28.04	28.52	1,523,207	28.52
10/07/2025	28.61	28.67	27.58	27.76	1,463,710	27.76
10/06/2025	28.14	28.71	28.13	28.61	1,202,875	28.61
10/03/2025	29.00	29.02	28.34	28.51	1,877,757	28.51
10/02/2025	29.53	29.60	28.77	28.89	2,390,558	28.89
10/01/2025	28.13	28.59	27.85	28.48	1,852,500	28.48
9/30/2025	28.80	29.13	28.05	28.09	4,634,299	28.09
9/29/2025	27.01	27.38	27.00	27.33	3,300,389	27.33
9/26/2025	26.42	26.43	25.72	26.09	3,602,191	26.09
9/25/2025	26.65	27.52	26.44	27.34	3,280,854	27.34
9/24/2025	26.30	26.71	26.16	26.27	2,513,589	26.27
9/23/2025	26.03	26.33	25.70	25.77	2,785,498	25.77
9/22/2025	27.00	27.26	26.70	26.85	2,286,744	26.85
9/19/2025	27.17	27.41	26.97	27.15	2,497,472	27.15
9/18/2025	26.88	27.35	26.66	27.08	3,470,456	27.08
9/17/2025	28.00	28.20	27.48	28.02	4,004,127	28.02
9/16/2025	26.85	27.52	26.72	27.39	3,416,151	27.39
9/15/2025	26.90	27.64	26.60	27.08	7,721,469	27.08
9/12/2025	25.17	26.33	25.12	25.45	5,367,293	25.45
9/11/2025	24.87	24.88	23.70	24.45	6,722,339	24.45
9/10/2025	25.17	25.25	24.22	24.75	4,733,331	24.75
9/09/2025	23.57	24.57	23.54	24.12	5,954,249	24.12
9/08/2025	22.40	22.59	22.29	22.56	1,628,005	22.56
9/05/2025	22.89	22.94	22.07	22.41	2,196,559	22.41
9/04/2025	22.42	22.66	22.32	22.50	2,113,535	22.50
9/03/2025	22.28	22.36	22.02	22.28	2,502,258	22.28
9/02/2025	22.57	22.57	22.15	22.41	3,890,980	22.41
8/29/2025	23.30	23.55	22.97	23.26	3,016,979	23.26
8/28/2025	22.17	22.59	22.07	22.42	2,243,196	22.42
8/27/2025	22.17	22.50	22.05	22.45	2,521,287	22.45
8/26/2025	23.14	23.20	22.62	22.74	3,479,296	22.74
8/25/2025	23.76	23.85	23.19	23.25	3,632,171	23.25
8/22/2025	23.81	24.25	23.58	23.98	5,691,477	23.98
8/21/2025	23.80	24.37	23.40	23.76	7,325,616	23.76
8/20/2025	25.31	25.33	24.67	25.30	3,228,536	25.30
8/19/2025	25.23	25.55	24.85	25.07	2,678,173	25.07
8/18/2025	25.30	25.59	25.22	25.35	2,751,064	25.35
8/15/2025	24.45	24.93	24.43	24.85	3,312,482	24.85
8/14/2025	23.65	24.01	23.46	23.82	2,152,663	23.82
8/13/2025	24.25	24.63	24.10	24.37	3,676,784	24.37
8/12/2025	22.47	22.93	22.30	22.86	2,420,115	22.86
8/11/2025	23.35	23.67	23.00	23.13	1,975,099	23.13
8/08/2025	22.64	22.86	22.52	22.75	1,355,252	22.75
8/07/2025	23.06	23.26	22.71	22.99	3,671,125	22.99
8/06/2025	23.29	23.50	22.97	23.35	3,208,869	23.35
8/05/2025	23.14	23.24	22.88	22.90	2,599,242	22.90
8/04/2025	22.59	22.77	22.25	22.43	2,228,181	22.43
8/01/2025	21.96	22.10	21.52	21.89	2,670,645	21.89
7/31/2025	22.72	23.07	22.46	22.82	2,837,873	22.82
7/30/2025	22.43	22.95	22.02	22.28	3,896,387	22.28
7/29/2025	22.83	22.83	22.37	22.44	1,937,611	22.44
7/28/2025	23.23	23.30	22.64	22.84	3,341,614	22.84
7/25/2025	23.40	23.49	23.14	23.36	3,109,994	23.36
7/24/2025	24.01	24.10	23.48	23.88	4,486,025	23.88