5 DAY PERFORMANCE
-29.50%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
+33.88%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.59 | $21.29 (-1.39%) | $22.00 | $20.99 | 7.25 M | $8.84 B |
| 03/11/2025 | $23.01 | $22.77 (-1.04%) | $23.53 | $22.35 | 6.38 M | $9.48 B |
| 03/10/2025 | $22.67 | $21.81 (-3.79%) | $23.02 | $21.49 | 8.65 M | $9.08 B |
| 03/07/2025 | $23.05 | $24.10 (4.56%) | $24.29 | $22.86 | 10.97 M | $10.03 B |
| 03/06/2025 | $22.92 | $22.28 (-2.79%) | $22.92 | $21.98 | 6.36 M | $9.27 B |
| 03/05/2025 | $21.56 | $22.11 (2.55%) | $22.19 | $21.21 | 9.68 M | $9.20 B |
| 03/04/2025 | $20.38 | $20.94 (2.75%) | $21.19 | $20.21 | 6.89 M | $8.72 B |
| 03/03/2025 | $20.35 | $19.80 (-2.7%) | $20.64 | $19.63 | 4.36 M | $8.24 B |
| 02/28/2025 | $19.86 | $20.34 (2.42%) | $20.49 | $19.80 | 4.81 M | $8.47 B |
| 02/27/2025 | $20.59 | $20.70 (0.53%) | $21.16 | $20.25 | 6.15 M | $8.62 B |
| 02/26/2025 | $22.17 | $21.18 (-4.47%) | $22.34 | $20.92 | 9.31 M | $8.82 B |
| 02/25/2025 | $21.13 | $21.30 (0.8%) | $21.69 | $20.83 | 8.58 M | $8.87 B |
| 02/24/2025 | $21.96 | $20.53 (-6.51%) | $21.96 | $20.14 | 12.88 M | $8.55 B |
| 02/21/2025 | $23.45 | $22.82 (-2.69%) | $24.77 | $22.77 | 22.98 M | $9.50 B |
| 02/20/2025 | $23.25 | $22.11 (-4.9%) | $24.29 | $21.35 | 26.66 M | $9.20 B |
| 02/19/2025 | $20.73 | $20.33 (-1.93%) | $20.76 | $20.03 | 13.08 M | $8.46 B |
| 02/18/2025 | $21.47 | $20.81 (-3.07%) | $21.47 | $19.91 | 12.04 M | $8.66 B |
| 02/14/2025 | $22.00 | $21.99 (-0.05%) | $22.75 | $21.48 | 18.34 M | $9.15 B |
| 02/13/2025 | $18.87 | $19.82 (5.03%) | $19.96 | $18.60 | 10.27 M | $8.25 B |
| 02/12/2025 | $17.83 | $18.73 (5.05%) | $18.81 | $17.80 | 11.17 M | $7.80 B |
| 02/11/2025 | $17.71 | $17.61 (-0.56%) | $17.78 | $17.40 | 4.18 M | $7.33 B |
| 02/10/2025 | $18.84 | $18.34 (-2.65%) | $18.86 | $18.02 | 6.63 M | $7.63 B |
| 02/07/2025 | $18.86 | $18.51 (-1.86%) | $19.22 | $18.41 | 7.79 M | $7.71 B |
| 02/06/2025 | $18.24 | $18.06 (-0.99%) | $18.51 | $17.99 | 5.03 M | $7.52 B |
| 02/05/2025 | $18.09 | $17.51 (-3.21%) | $18.11 | $17.36 | 4.66 M | $7.29 B |
| 02/04/2025 | $17.71 | $17.66 (-0.28%) | $18.12 | $17.58 | 5.96 M | $7.35 B |
| 02/03/2025 | $16.16 | $16.72 (3.47%) | $17.20 | $16.15 | 4.20 M | $6.96 B |
| 01/31/2025 | $17.54 | $16.72 (-4.68%) | $17.61 | $16.58 | 4.92 M | $6.96 B |
| 01/30/2025 | $16.80 | $17.59 (4.7%) | $17.86 | $16.80 | 4.49 M | $7.32 B |
| 01/29/2025 | $17.55 | $16.78 (-4.39%) | $17.77 | $16.72 | 4.41 M | $6.99 B |
| 01/28/2025 | $17.13 | $17.34 (1.23%) | $17.35 | $16.67 | 3.46 M | $7.22 B |
| 01/27/2025 | $17.23 | $16.98 (-1.45%) | $17.29 | $16.76 | 4.53 M | $7.07 B |
| 01/24/2025 | $16.81 | $16.89 (0.48%) | $16.90 | $16.35 | 7.30 M | $7.03 B |
| 01/23/2025 | $16.31 | $16.43 (0.74%) | $16.43 | $16.05 | 4.67 M | $6.84 B |
| 01/22/2025 | $16.63 | $16.31 (-1.92%) | $16.65 | $16.25 | 4.88 M | $6.79 B |
| 01/21/2025 | $17.60 | $17.05 (-3.13%) | $17.62 | $16.90 | 4.17 M | $7.10 B |
| 01/17/2025 | $17.23 | $17.47 (1.39%) | $18.10 | $17.14 | 6.05 M | $7.27 B |
| 01/16/2025 | $17.31 | $16.98 (-1.91%) | $17.41 | $16.82 | 4.77 M | $7.07 B |
| 01/15/2025 | $16.83 | $16.83 (0%) | $17.12 | $16.70 | 2.59 M | $7.01 B |
| 01/14/2025 | $16.91 | $16.65 (-1.54%) | $17.02 | $16.57 | 3.48 M | $6.93 B |
| 01/13/2025 | $15.95 | $16.10 (0.94%) | $16.15 | $15.85 | 3.04 M | $6.70 B |
| 01/10/2025 | $16.19 | $15.97 (-1.36%) | $16.19 | $15.86 | 6.49 M | $6.65 B |
| 01/08/2025 | $17.13 | $16.78 (-2.04%) | $17.13 | $16.78 | 3.50 M | $6.99 B |
| 01/07/2025 | $17.12 | $17.42 (1.75%) | $17.65 | $17.06 | 5.19 M | $7.25 B |
| 01/06/2025 | $17.37 | $16.99 (-2.19%) | $17.65 | $16.81 | 6.69 M | $7.07 B |
| 01/03/2025 | $17.31 | $17.12 (-1.1%) | $17.35 | $16.69 | 7.51 M | $7.13 B |
| 01/02/2025 | $17.64 | $17.13 (-2.89%) | $17.72 | $16.85 | 7.33 M | $7.13 B |
| 12/31/2024 | $18.33 | $18.11 (-1.2%) | $18.43 | $17.94 | 2.79 M | $7.54 B |
| 12/30/2024 | $18.71 | $18.40 (-1.66%) | $18.71 | $18.32 | 2.42 M | $7.66 B |
| 12/27/2024 | $19.01 | $18.84 (-0.89%) | $19.07 | $18.65 | 3.73 M | $7.84 B |
| 12/26/2024 | $19.21 | $19.36 (0.78%) | $19.56 | $19.13 | 2.19 M | $8.06 B |
| 12/24/2024 | $19.35 | $19.19 (-0.83%) | $19.36 | $19.15 | 1.50 M | $7.99 B |
| 12/23/2024 | $19.11 | $19.30 (0.99%) | $19.33 | $18.84 | 3.71 M | $8.03 B |
| 12/20/2024 | $19.38 | $19.59 (1.08%) | $19.84 | $19.11 | 4.40 M | $8.16 B |
| 12/19/2024 | $19.49 | $19.73 (1.23%) | $20.10 | $19.42 | 4.83 M | $8.21 B |
| 12/18/2024 | $19.70 | $19.37 (-1.68%) | $20.02 | $19.32 | 4.01 M | $8.06 B |
| 12/17/2024 | $19.74 | $20.09 (1.77%) | $20.36 | $19.52 | 6.05 M | $8.36 B |
| 12/16/2024 | $19.40 | $19.21 (-0.98%) | $19.53 | $19.18 | 4.38 M | $8.00 B |
| 12/13/2024 | $19.68 | $19.81 (0.66%) | $19.89 | $19.36 | 6.88 M | $8.25 B |
| 12/12/2024 | $20.33 | $20.25 (-0.39%) | $20.56 | $20.08 | 5.40 M | $8.43 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.
