5 DAY PERFORMANCE
+19.18%
1 MONTH PERFORMANCE
+13.15%
3 MONTH PERFORMANCE
-17.03%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+43.11%
Bilibili Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.92 | $22.46 (2.45%) | $22.51 | $21.73 | 1.59 M | $9.40 B |
| 05/05/2026 | $21.72 | $21.55 (-0.78%) | $21.86 | $21.46 | 1.39 M | $9.02 B |
| 05/04/2026 | $21.76 | $21.69 (-0.32%) | $21.97 | $21.55 | 1.56 M | $9.08 B |
| 05/01/2026 | $21.95 | $21.95 (0%) | $22.18 | $21.90 | 1.05 M | $9.19 B |
| 04/30/2026 | $21.56 | $22.03 (2.18%) | $22.08 | $21.46 | 1.32 M | $9.22 B |
| 04/29/2026 | $21.76 | $21.46 (-1.38%) | $21.86 | $21.35 | 1.60 M | $8.99 B |
| 04/28/2026 | $21.27 | $21.46 (0.89%) | $21.48 | $20.99 | 1.61 M | $8.99 B |
| 04/27/2026 | $21.59 | $21.71 (0.56%) | $21.97 | $21.55 | 2.01 M | $9.09 B |
| 04/24/2026 | $22.17 | $22.25 (0.36%) | $22.50 | $22.02 | 1.77 M | $9.32 B |
| 04/23/2026 | $22.69 | $22.17 (-2.29%) | $22.96 | $21.90 | 2.74 M | $9.28 B |
| 04/22/2026 | $22.94 | $22.77 (-0.74%) | $23.13 | $22.65 | 2.94 M | $9.53 B |
| 04/21/2026 | $24.55 | $23.37 (-4.81%) | $24.55 | $23.34 | 4.59 M | $9.78 B |
| 04/20/2026 | $24.85 | $24.97 (0.48%) | $25.13 | $24.81 | 1.23 M | $10.45 B |
| 04/17/2026 | $25.38 | $25.15 (-0.91%) | $25.50 | $25.06 | 1.97 M | $10.53 B |
| 04/16/2026 | $25.32 | $25.25 (-0.28%) | $25.63 | $24.93 | 2.62 M | $10.57 B |
| 04/15/2026 | $24.73 | $24.95 (0.89%) | $25.06 | $24.61 | 2.90 M | $10.45 B |
| 04/14/2026 | $24.59 | $25.00 (1.67%) | $25.19 | $24.51 | 2.33 M | $10.47 B |
| 04/13/2026 | $24.12 | $24.47 (1.45%) | $24.49 | $23.73 | 1.65 M | $10.25 B |
| 04/10/2026 | $23.64 | $23.76 (0.51%) | $23.91 | $23.50 | 1.34 M | $9.95 B |
| 04/09/2026 | $23.88 | $23.77 (-0.46%) | $23.95 | $23.28 | 1.84 M | $9.95 B |
| 04/08/2026 | $24.33 | $24.29 (-0.16%) | $24.88 | $24.14 | 2.56 M | $10.17 B |
| 04/07/2026 | $23.00 | $22.98 (-0.09%) | $23.04 | $22.54 | 1.01 M | $9.62 B |
| 04/06/2026 | $23.01 | $23.12 (0.48%) | $23.39 | $22.95 | 648.21 K | $9.68 B |
| 04/02/2026 | $22.40 | $23.05 (2.9%) | $23.08 | $22.34 | 1.21 M | $9.65 B |
| 04/01/2026 | $23.20 | $22.89 (-1.34%) | $23.35 | $22.75 | 2.10 M | $9.58 B |
| 03/31/2026 | $21.76 | $22.56 (3.68%) | $22.59 | $21.62 | 1.95 M | $9.45 B |
| 03/30/2026 | $22.12 | $21.69 (-1.94%) | $22.22 | $21.51 | 2.50 M | $9.08 B |
| 03/27/2026 | $22.55 | $22.33 (-0.98%) | $22.65 | $22.22 | 1.93 M | $9.35 B |
| 03/26/2026 | $23.21 | $22.68 (-2.28%) | $23.37 | $22.66 | 2.46 M | $9.50 B |
| 03/25/2026 | $23.84 | $23.79 (-0.21%) | $24.05 | $23.46 | 1.77 M | $9.96 B |
| 03/24/2026 | $23.55 | $23.44 (-0.47%) | $23.58 | $23.20 | 2.41 M | $9.81 B |
| 03/23/2026 | $24.07 | $24.26 (0.79%) | $24.88 | $24.04 | 2.69 M | $10.16 B |
| 03/20/2026 | $24.82 | $24.08 (-2.98%) | $24.85 | $23.88 | 3.25 M | $10.08 B |
| 03/19/2026 | $24.68 | $25.13 (1.82%) | $25.27 | $24.31 | 2.12 M | $10.52 B |
| 03/18/2026 | $26.34 | $25.50 (-3.19%) | $26.53 | $25.47 | 2.62 M | $10.68 B |
| 03/17/2026 | $25.94 | $26.76 (3.16%) | $26.77 | $25.66 | 2.86 M | $11.20 B |
| 03/16/2026 | $25.92 | $25.62 (-1.16%) | $25.99 | $25.59 | 1.96 M | $10.73 B |
| 03/13/2026 | $25.31 | $25.20 (-0.43%) | $25.77 | $25.09 | 1.45 M | $10.55 B |
| 03/12/2026 | $25.26 | $24.90 (-1.43%) | $25.48 | $24.88 | 1.95 M | $10.43 B |
| 03/11/2026 | $26.00 | $25.52 (-1.85%) | $26.12 | $25.07 | 3.57 M | $10.68 B |
| 03/10/2026 | $26.31 | $26.58 (1.03%) | $27.28 | $26.18 | 3.50 M | $11.13 B |
| 03/09/2026 | $24.84 | $26.16 (5.31%) | $26.19 | $24.46 | 4.10 M | $10.95 B |
| 03/06/2026 | $25.05 | $24.67 (-1.52%) | $25.08 | $24.55 | 4.81 M | $10.33 B |
| 03/05/2026 | $26.11 | $25.55 (-2.14%) | $26.17 | $24.67 | 8.94 M | $10.70 B |
| 03/04/2026 | $27.02 | $27.50 (1.78%) | $27.76 | $26.96 | 3.35 M | $11.51 B |
| 03/03/2026 | $26.37 | $26.58 (0.8%) | $26.90 | $26.06 | 3.12 M | $11.13 B |
| 03/02/2026 | $26.92 | $27.23 (1.15%) | $27.42 | $26.80 | 1.56 M | $11.40 B |
| 02/27/2026 | $28.01 | $27.90 (-0.39%) | $28.38 | $27.85 | 1.34 M | $11.65 B |
| 02/26/2026 | $28.00 | $28.47 (1.68%) | $28.50 | $27.78 | 2.09 M | $11.89 B |
| 02/25/2026 | $29.32 | $29.41 (0.31%) | $29.57 | $29.03 | 985.90 K | $12.28 B |
| 02/24/2026 | $29.42 | $29.68 (0.88%) | $29.73 | $29.01 | 2.20 M | $12.39 B |
| 02/23/2026 | $29.85 | $29.83 (-0.07%) | $30.29 | $29.62 | 1.54 M | $12.45 B |
| 02/20/2026 | $29.30 | $30.30 (3.41%) | $30.47 | $29.26 | 1.46 M | $12.65 B |
| 02/19/2026 | $30.90 | $30.96 (0.19%) | $30.98 | $30.60 | 792.10 K | $12.92 B |
| 02/18/2026 | $31.06 | $31.15 (0.29%) | $31.33 | $30.91 | 814.42 K | $13.00 B |
| 02/17/2026 | $30.60 | $30.90 (0.98%) | $31.30 | $30.54 | 1.25 M | $12.90 B |
| 02/13/2026 | $30.24 | $30.60 (1.19%) | $30.91 | $30.23 | 1.44 M | $12.77 B |
| 02/12/2026 | $31.38 | $30.29 (-3.47%) | $31.44 | $29.77 | 3.18 M | $12.65 B |
| 02/11/2026 | $32.17 | $31.84 (-1.03%) | $32.24 | $31.28 | 1.69 M | $13.29 B |
| 02/10/2026 | $30.78 | $30.96 (0.58%) | $31.26 | $30.50 | 1.15 M | $12.92 B |
| 02/09/2026 | $30.55 | $30.77 (0.72%) | $31.09 | $30.38 | 1.92 M | $12.85 B |
| 02/06/2026 | $30.99 | $31.53 (1.74%) | $31.56 | $30.57 | 2.10 M | $13.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
