5 DAY PERFORMANCE
+52.09%
1 MONTH PERFORMANCE
+51.83%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+31.39%
Bilibili Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.86 | $16.76 (-0.59%) | $16.92 | $16.58 | 2.15 M | $7.03 B |
| 06/18/2026 | $17.31 | $17.20 (-0.64%) | $17.36 | $17.09 | 2.31 M | $7.21 B |
| 06/17/2026 | $17.38 | $17.18 (-1.15%) | $17.76 | $17.10 | 2.45 M | $7.21 B |
| 06/16/2026 | $17.22 | $17.30 (0.46%) | $17.40 | $17.14 | 2.08 M | $7.26 B |
| 06/15/2026 | $18.15 | $17.85 (-1.65%) | $18.16 | $17.83 | 1.90 M | $7.49 B |
| 06/12/2026 | $18.32 | $17.86 (-2.51%) | $18.32 | $17.83 | 2.03 M | $7.49 B |
| 06/11/2026 | $17.82 | $18.36 (3.03%) | $18.42 | $17.68 | 2.61 M | $7.70 B |
| 06/10/2026 | $18.03 | $18.08 (0.28%) | $18.64 | $18.03 | 3.73 M | $7.58 B |
| 06/09/2026 | $18.00 | $17.61 (-2.17%) | $18.00 | $17.25 | 2.46 M | $7.39 B |
| 06/08/2026 | $18.43 | $17.96 (-2.55%) | $18.52 | $17.85 | 3.45 M | $7.53 B |
| 06/05/2026 | $18.13 | $17.46 (-3.7%) | $18.16 | $17.27 | 3.36 M | $7.32 B |
| 06/04/2026 | $18.21 | $18.01 (-1.1%) | $18.49 | $18.00 | 2.19 M | $7.55 B |
| 06/03/2026 | $18.12 | $17.85 (-1.49%) | $18.18 | $17.81 | 2.24 M | $7.49 B |
| 06/02/2026 | $19.18 | $18.65 (-2.76%) | $19.19 | $18.47 | 3.39 M | $7.82 B |
| 06/01/2026 | $18.00 | $18.36 (2%) | $18.52 | $17.94 | 3.66 M | $7.70 B |
| 05/29/2026 | $17.39 | $17.32 (-0.4%) | $17.64 | $17.22 | 2.17 M | $7.27 B |
| 05/28/2026 | $17.16 | $17.22 (0.35%) | $17.39 | $17.03 | 3.61 M | $7.22 B |
| 05/27/2026 | $17.31 | $17.57 (1.5%) | $17.75 | $17.06 | 4.79 M | $7.37 B |
| 05/26/2026 | $17.35 | $17.78 (2.48%) | $18.06 | $17.33 | 4.69 M | $7.46 B |
| 05/22/2026 | $16.97 | $17.23 (1.53%) | $17.48 | $16.92 | 4.72 M | $7.23 B |
| 05/21/2026 | $17.65 | $17.58 (-0.4%) | $17.72 | $17.32 | 5.48 M | $7.37 B |
| 05/20/2026 | $19.10 | $18.30 (-4.19%) | $19.29 | $18.26 | 10.08 M | $7.68 B |
| 05/19/2026 | $18.38 | $20.00 (8.81%) | $20.07 | $18.30 | 13.54 M | $8.39 B |
| 05/18/2026 | $19.20 | $19.63 (2.24%) | $19.65 | $19.06 | 5.69 M | $8.23 B |
| 05/15/2026 | $19.56 | $19.07 (-2.51%) | $19.56 | $19.03 | 4.30 M | $8.00 B |
| 05/14/2026 | $21.14 | $20.32 (-3.88%) | $21.27 | $20.30 | 5.88 M | $8.52 B |
| 05/13/2026 | $21.42 | $22.34 (4.3%) | $22.71 | $21.24 | 4.71 M | $9.37 B |
| 05/12/2026 | $21.91 | $21.42 (-2.24%) | $21.93 | $21.28 | 1.43 M | $8.98 B |
| 05/11/2026 | $21.92 | $22.08 (0.73%) | $22.41 | $21.92 | 2.02 M | $9.26 B |
| 05/08/2026 | $22.77 | $22.06 (-3.12%) | $22.80 | $21.95 | 2.18 M | $9.25 B |
| 05/07/2026 | $22.51 | $21.98 (-2.35%) | $22.59 | $21.89 | 2.74 M | $9.22 B |
| 05/06/2026 | $21.81 | $22.37 (2.57%) | $22.51 | $21.73 | 3.27 M | $9.38 B |
| 05/05/2026 | $21.72 | $21.55 (-0.78%) | $21.86 | $21.46 | 1.39 M | $9.04 B |
| 05/04/2026 | $21.76 | $21.69 (-0.32%) | $21.97 | $21.55 | 1.56 M | $9.10 B |
| 05/01/2026 | $21.95 | $21.95 (0%) | $22.18 | $21.90 | 1.05 M | $9.21 B |
| 04/30/2026 | $21.56 | $22.03 (2.18%) | $22.08 | $21.46 | 1.32 M | $9.24 B |
| 04/29/2026 | $21.76 | $21.46 (-1.38%) | $21.86 | $21.35 | 1.60 M | $9.00 B |
| 04/28/2026 | $21.27 | $21.46 (0.89%) | $21.48 | $20.99 | 1.61 M | $9.00 B |
| 04/27/2026 | $21.59 | $21.71 (0.56%) | $21.97 | $21.55 | 2.01 M | $9.11 B |
| 04/24/2026 | $22.17 | $22.25 (0.36%) | $22.50 | $22.02 | 1.77 M | $9.33 B |
| 04/23/2026 | $22.69 | $22.17 (-2.29%) | $22.96 | $21.90 | 2.74 M | $9.30 B |
| 04/22/2026 | $22.94 | $22.77 (-0.74%) | $23.13 | $22.65 | 2.94 M | $9.55 B |
| 04/21/2026 | $24.55 | $23.37 (-4.81%) | $24.55 | $23.34 | 4.59 M | $9.80 B |
| 04/20/2026 | $24.85 | $24.97 (0.48%) | $25.13 | $24.81 | 1.23 M | $10.47 B |
| 04/17/2026 | $25.38 | $25.15 (-0.91%) | $25.50 | $25.06 | 1.97 M | $10.55 B |
| 04/16/2026 | $25.32 | $25.25 (-0.28%) | $25.63 | $24.93 | 2.62 M | $10.59 B |
| 04/15/2026 | $24.73 | $24.95 (0.89%) | $25.06 | $24.61 | 2.90 M | $10.47 B |
| 04/14/2026 | $24.59 | $25.00 (1.67%) | $25.19 | $24.51 | 2.33 M | $10.49 B |
| 04/13/2026 | $24.12 | $24.47 (1.45%) | $24.49 | $23.73 | 1.65 M | $10.26 B |
| 04/10/2026 | $23.64 | $23.76 (0.51%) | $23.91 | $23.50 | 1.34 M | $9.97 B |
| 04/09/2026 | $23.88 | $23.77 (-0.46%) | $23.95 | $23.28 | 1.84 M | $9.97 B |
| 04/08/2026 | $24.33 | $24.29 (-0.16%) | $24.88 | $24.14 | 2.56 M | $10.19 B |
| 04/07/2026 | $23.00 | $22.98 (-0.09%) | $23.04 | $22.54 | 1.01 M | $9.64 B |
| 04/06/2026 | $23.01 | $23.12 (0.48%) | $23.39 | $22.95 | 648.21 K | $9.70 B |
| 04/02/2026 | $22.40 | $23.05 (2.9%) | $23.08 | $22.34 | 1.21 M | $9.67 B |
| 04/01/2026 | $23.20 | $22.89 (-1.34%) | $23.35 | $22.75 | 2.10 M | $9.60 B |
| 03/31/2026 | $21.76 | $22.56 (3.68%) | $22.59 | $21.62 | 1.95 M | $9.46 B |
| 03/30/2026 | $22.12 | $21.69 (-1.94%) | $22.22 | $21.51 | 2.50 M | $9.10 B |
| 03/27/2026 | $22.55 | $22.33 (-0.98%) | $22.65 | $22.22 | 1.93 M | $9.37 B |
| 03/26/2026 | $23.21 | $22.68 (-2.28%) | $23.37 | $22.66 | 2.46 M | $9.51 B |
| 03/25/2026 | $23.84 | $23.79 (-0.21%) | $24.05 | $23.46 | 1.77 M | $9.98 B |
| 03/24/2026 | $23.55 | $23.44 (-0.47%) | $23.58 | $23.20 | 2.41 M | $9.83 B |
| 03/23/2026 | $24.07 | $24.26 (0.79%) | $24.88 | $24.04 | 2.69 M | $10.18 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.
