NASDAQ:BILI Stock Quote
19.33
+0.34 (1.79%)
Bilibili Inc. is an innovative online entertainment platform in China, renowned for its diverse range of user-generated content, including videos, live streaming, and animation
The company caters primarily to the younger demographic, fostering a vibrant community where users can create, share, and interact with a wide variety of multimedia content. Bilibili integrates elements of social networking, gaming, and e-commerce, enabling users to engage through comments and collaborations while offering subscription services and advertisements as revenue streams. With its unique blend of content and community engagement, Bilibili stands out as a key player in the digital entertainment landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 19.18 | 19.24 | 18.54 | 18.99 | 3,537,547 | 18.99 |
| 3/31/2025 | 18.95 | 19.24 | 18.79 | 19.11 | 3,231,626 | 19.11 |
| 3/28/2025 | 19.60 | 19.61 | 19.09 | 19.22 | 3,934,202 | 19.22 |
| 3/27/2025 | 19.93 | 20.57 | 19.83 | 20.16 | 5,337,567 | 20.16 |
| 3/26/2025 | 19.25 | 19.66 | 19.00 | 19.44 | 3,519,619 | 19.44 |
| 3/25/2025 | 19.34 | 19.68 | 19.16 | 19.31 | 3,602,820 | 19.31 |
| 3/24/2025 | 20.11 | 20.17 | 19.52 | 19.87 | 4,227,107 | 19.87 |
| 3/21/2025 | 19.87 | 20.09 | 19.76 | 19.87 | 4,641,026 | 19.87 |
| 3/20/2025 | 20.22 | 20.53 | 20.03 | 20.15 | 5,231,717 | 20.15 |
| 3/19/2025 | 21.72 | 21.80 | 21.15 | 21.23 | 3,485,990 | 21.23 |
| 3/18/2025 | 22.28 | 22.29 | 21.31 | 21.60 | 4,290,402 | 21.60 |
| 3/17/2025 | 21.27 | 22.69 | 21.11 | 22.28 | 6,257,054 | 22.28 |
| 3/14/2025 | 21.56 | 21.68 | 21.21 | 21.44 | 4,701,688 | 21.44 |
| 3/13/2025 | 20.64 | 21.17 | 20.43 | 20.99 | 5,043,886 | 20.99 |
| 3/12/2025 | 21.59 | 22.00 | 20.99 | 21.29 | 7,289,223 | 21.29 |
| 3/11/2025 | 23.00 | 23.53 | 22.34 | 22.77 | 6,375,902 | 22.77 |
| 3/10/2025 | 22.67 | 23.02 | 21.49 | 21.81 | 8,625,660 | 21.81 |
| 3/07/2025 | 23.05 | 24.29 | 22.86 | 24.10 | 10,971,900 | 24.10 |
| 3/06/2025 | 22.92 | 22.92 | 21.98 | 22.28 | 6,349,638 | 22.28 |
| 3/05/2025 | 21.56 | 22.19 | 21.21 | 22.11 | 9,650,406 | 22.11 |
| 3/04/2025 | 20.38 | 21.19 | 20.21 | 20.94 | 6,871,690 | 20.94 |
| 3/03/2025 | 20.35 | 20.64 | 19.63 | 19.80 | 4,341,753 | 19.80 |
| 2/28/2025 | 19.86 | 20.49 | 19.81 | 20.34 | 4,814,490 | 20.34 |
| 2/27/2025 | 20.59 | 21.16 | 20.25 | 20.70 | 6,124,435 | 20.70 |
| 2/26/2025 | 22.17 | 22.34 | 20.92 | 21.18 | 9,259,700 | 21.18 |
| 2/25/2025 | 21.13 | 21.69 | 20.83 | 21.30 | 8,556,626 | 21.30 |
| 2/24/2025 | 21.95 | 21.96 | 20.14 | 20.53 | 12,844,696 | 20.53 |
| 2/21/2025 | 23.45 | 24.77 | 22.77 | 22.82 | 22,979,189 | 22.82 |
| 2/20/2025 | 23.25 | 24.29 | 21.35 | 22.11 | 26,620,463 | 22.11 |
| 2/19/2025 | 20.73 | 20.76 | 20.03 | 20.33 | 13,037,385 | 20.33 |
| 2/18/2025 | 21.47 | 21.46 | 19.91 | 20.81 | 12,411,485 | 20.81 |
| 2/14/2025 | 22.00 | 22.75 | 21.48 | 21.99 | 18,343,181 | 21.99 |
| 2/13/2025 | 18.87 | 19.96 | 18.60 | 19.82 | 10,242,902 | 19.82 |
| 2/12/2025 | 17.83 | 18.80 | 17.80 | 18.73 | 11,156,054 | 18.73 |
| 2/11/2025 | 17.71 | 17.78 | 17.40 | 17.61 | 4,168,290 | 17.61 |
| 2/10/2025 | 18.84 | 18.86 | 18.02 | 18.34 | 6,608,446 | 18.34 |
| 2/07/2025 | 18.86 | 19.22 | 18.41 | 18.51 | 7,793,425 | 18.51 |
| 2/06/2025 | 18.24 | 18.51 | 17.99 | 18.06 | 5,010,577 | 18.06 |
| 2/05/2025 | 18.09 | 18.11 | 17.36 | 17.51 | 4,655,881 | 17.51 |
| 2/04/2025 | 17.71 | 18.12 | 17.57 | 17.66 | 5,936,198 | 17.66 |
| 2/03/2025 | 16.16 | 17.20 | 16.15 | 16.72 | 4,194,425 | 16.72 |
| 1/31/2025 | 17.54 | 17.61 | 16.58 | 16.72 | 4,920,543 | 16.72 |
| 1/30/2025 | 16.80 | 17.86 | 16.80 | 17.59 | 4,482,956 | 17.59 |
| 1/29/2025 | 17.55 | 17.77 | 16.72 | 16.78 | 4,401,099 | 16.78 |
| 1/28/2025 | 17.13 | 17.35 | 16.67 | 17.34 | 3,443,983 | 17.34 |
| 1/27/2025 | 17.23 | 17.29 | 16.75 | 16.98 | 4,527,126 | 16.98 |
| 1/24/2025 | 16.81 | 16.90 | 16.35 | 16.89 | 7,302,505 | 16.89 |
| 1/23/2025 | 16.31 | 16.43 | 16.05 | 16.43 | 4,652,797 | 16.43 |
| 1/22/2025 | 16.63 | 16.64 | 16.25 | 16.31 | 4,854,877 | 16.31 |
| 1/21/2025 | 17.60 | 17.62 | 16.90 | 17.05 | 4,162,261 | 17.05 |
| 1/17/2025 | 17.23 | 18.10 | 17.14 | 17.47 | 6,051,693 | 17.47 |
| 1/16/2025 | 17.31 | 17.41 | 16.82 | 16.98 | 4,762,175 | 16.98 |
| 1/15/2025 | 16.83 | 17.12 | 16.70 | 16.83 | 2,585,132 | 16.83 |
| 1/14/2025 | 16.91 | 17.02 | 16.57 | 16.65 | 3,473,777 | 16.65 |
| 1/13/2025 | 15.95 | 16.15 | 15.85 | 16.10 | 3,029,480 | 16.10 |
| 1/10/2025 | 16.19 | 16.19 | 15.86 | 15.97 | 6,485,033 | 15.97 |
| 1/08/2025 | 17.13 | 17.13 | 16.78 | 16.78 | 3,502,302 | 16.78 |
| 1/07/2025 | 17.12 | 17.65 | 17.06 | 17.42 | 5,185,356 | 17.42 |
| 1/06/2025 | 17.37 | 17.65 | 16.80 | 16.99 | 6,682,710 | 16.99 |
| 1/03/2025 | 17.31 | 17.34 | 16.69 | 17.12 | 7,512,711 | 17.12 |
| 1/02/2025 | 17.64 | 17.72 | 16.84 | 17.13 | 7,470,514 | 17.13 |