5 DAY PERFORMANCE
+106.31%
1 MONTH PERFORMANCE
+77.36%
3 MONTH PERFORMANCE
+40.80%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-8.66%
Bilibili Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $13.98 | $13.88 (-0.72%) | $14.20 | $13.87 | 5.02 M | $5.81 B |
| 11/03/2026 | $13.42 | $13.19 (-1.71%) | $13.44 | $13.12 | 4.50 M | $5.52 B |
| 11/02/2026 | $13.35 | $13.51 (1.2%) | $13.74 | $13.34 | 5.62 M | $5.65 B |
| 10/30/2026 | $12.83 | $12.68 (-1.17%) | $12.92 | $12.64 | 2.58 M | $5.31 B |
| 10/29/2026 | $12.70 | $12.87 (1.34%) | $12.92 | $12.68 | 3.00 M | $5.39 B |
| 10/28/2026 | $13.12 | $12.90 (-1.68%) | $13.13 | $12.72 | 3.26 M | $5.40 B |
| 10/27/2026 | $13.21 | $13.11 (-0.76%) | $13.25 | $13.03 | 2.27 M | $5.49 B |
| 10/26/2026 | $13.46 | $13.34 (-0.89%) | $13.53 | $13.28 | 2.53 M | $5.58 B |
| 10/23/2026 | $13.55 | $13.48 (-0.52%) | $13.71 | $13.48 | 2.29 M | $5.64 B |
| 10/22/2026 | $13.29 | $13.47 (1.35%) | $13.58 | $13.18 | 3.09 M | $5.64 B |
| 10/21/2026 | $13.71 | $13.60 (-0.8%) | $13.73 | $13.43 | 3.48 M | $5.69 B |
| 10/20/2026 | $13.91 | $13.92 (0.07%) | $14.07 | $13.90 | 2.16 M | $5.82 B |
| 10/19/2026 | $14.14 | $14.01 (-0.92%) | $14.21 | $13.98 | 1.55 M | $5.86 B |
| 10/16/2026 | $14.31 | $14.07 (-1.68%) | $14.36 | $13.96 | 2.84 M | $5.89 B |
| 10/15/2026 | $14.11 | $14.43 (2.27%) | $14.47 | $14.04 | 3.42 M | $6.04 B |
| 10/14/2026 | $14.57 | $14.27 (-2.06%) | $14.72 | $14.11 | 4.58 M | $5.97 B |
| 10/13/2026 | $15.28 | $14.98 (-1.96%) | $15.30 | $14.75 | 3.64 M | $6.27 B |
| 10/12/2026 | $15.11 | $15.19 (0.53%) | $15.20 | $14.98 | 2.16 M | $6.36 B |
| 10/09/2026 | $15.35 | $15.49 (0.91%) | $15.74 | $15.35 | 2.92 M | $6.48 B |
| 10/08/2026 | $14.79 | $14.85 (0.41%) | $14.88 | $14.63 | 1.83 M | $6.21 B |
| 10/07/2026 | $14.88 | $14.92 (0.27%) | $15.00 | $14.76 | 2.01 M | $6.24 B |
| 10/06/2026 | $14.77 | $14.90 (0.88%) | $14.94 | $14.66 | 1.81 M | $6.24 B |
| 10/05/2026 | $14.58 | $14.75 (1.17%) | $14.80 | $14.58 | 1.65 M | $6.17 B |
| 10/02/2026 | $14.49 | $14.44 (-0.35%) | $14.56 | $14.32 | 2.88 M | $6.04 B |
| 10/01/2026 | $15.10 | $14.78 (-2.12%) | $15.19 | $14.76 | 2.11 M | $6.18 B |
| 09/30/2026 | $15.18 | $15.02 (-1.05%) | $15.19 | $14.97 | 2.69 M | $6.29 B |
| 09/29/2026 | $14.99 | $14.84 (-1%) | $15.02 | $14.73 | 2.19 M | $6.21 B |
| 09/28/2026 | $15.30 | $15.14 (-1.05%) | $15.36 | $15.13 | 5.48 M | $6.34 B |
| 09/25/2026 | $14.89 | $14.90 (0.07%) | $14.95 | $14.81 | 1.34 M | $6.24 B |
| 09/24/2026 | $14.84 | $14.81 (-0.2%) | $14.95 | $14.71 | 2.60 M | $6.20 B |
| 09/23/2026 | $15.14 | $15.01 (-0.86%) | $15.19 | $14.93 | 2.70 M | $6.28 B |
| 09/22/2026 | $15.38 | $15.29 (-0.59%) | $15.53 | $15.15 | 2.19 M | $6.40 B |
| 09/21/2026 | $15.09 | $15.18 (0.6%) | $15.22 | $14.83 | 2.31 M | $6.35 B |
| 09/18/2026 | $14.81 | $14.90 (0.61%) | $15.07 | $14.74 | 3.05 M | $6.24 B |
| 09/17/2026 | $14.65 | $14.40 (-1.71%) | $14.65 | $14.39 | 5.67 M | $6.03 B |
| 09/16/2026 | $15.14 | $14.90 (-1.59%) | $15.16 | $14.89 | 3.53 M | $6.24 B |
| 09/15/2026 | $15.56 | $15.46 (-0.64%) | $15.57 | $15.27 | 2.01 M | $6.47 B |
| 09/14/2026 | $15.53 | $15.74 (1.35%) | $15.91 | $15.48 | 2.34 M | $6.59 B |
| 09/11/2026 | $15.50 | $15.54 (0.26%) | $15.61 | $15.40 | 3.66 M | $6.50 B |
| 09/10/2026 | $15.45 | $15.47 (0.13%) | $15.61 | $15.37 | 3.43 M | $6.47 B |
| 09/09/2026 | $15.93 | $15.91 (-0.13%) | $16.06 | $15.75 | 4.31 M | $6.66 B |
| 09/08/2026 | $15.82 | $16.20 (2.4%) | $16.36 | $15.80 | 7.12 M | $6.78 B |
| 09/04/2026 | $15.31 | $15.23 (-0.52%) | $16.13 | $15.18 | 10.68 M | $6.37 B |
| 09/03/2026 | $15.31 | $15.50 (1.24%) | $15.57 | $15.16 | 2.70 M | $6.49 B |
| 09/02/2026 | $15.52 | $15.45 (-0.45%) | $15.63 | $15.40 | 2.90 M | $6.47 B |
| 09/01/2026 | $15.97 | $15.79 (-1.13%) | $16.13 | $15.78 | 3.22 M | $6.61 B |
| 08/31/2026 | $16.53 | $16.16 (-2.24%) | $16.60 | $16.15 | 2.01 M | $6.76 B |
| 08/28/2026 | $16.94 | $16.60 (-2.01%) | $17.13 | $16.52 | 3.56 M | $6.95 B |
| 08/27/2026 | $16.18 | $16.77 (3.65%) | $16.80 | $15.97 | 6.74 M | $7.02 B |
| 08/26/2026 | $16.22 | $16.15 (-0.43%) | $16.37 | $16.10 | 4.06 M | $6.76 B |
| 08/25/2026 | $16.54 | $16.57 (0.18%) | $16.74 | $16.50 | 3.17 M | $6.93 B |
| 08/24/2026 | $16.67 | $16.50 (-1.02%) | $16.69 | $16.43 | 2.80 M | $6.90 B |
| 08/21/2026 | $17.06 | $17.06 (0%) | $17.26 | $16.92 | 2.91 M | $7.16 B |
| 08/20/2026 | $16.61 | $16.66 (0.3%) | $16.81 | $16.41 | 3.69 M | $6.99 B |
| 08/19/2026 | $17.10 | $17.31 (1.23%) | $17.33 | $17.04 | 2.34 M | $7.26 B |
| 08/18/2026 | $16.96 | $16.99 (0.18%) | $17.14 | $16.91 | 2.16 M | $7.13 B |
| 08/17/2026 | $17.39 | $17.23 (-0.92%) | $17.39 | $17.13 | 1.52 M | $7.23 B |
| 08/14/2026 | $17.18 | $17.44 (1.51%) | $17.46 | $17.17 | 1.90 M | $7.32 B |
| 08/13/2026 | $17.23 | $17.07 (-0.93%) | $17.34 | $16.89 | 3.19 M | $7.16 B |
| 08/12/2026 | $17.60 | $17.61 (0.06%) | $17.63 | $17.31 | 3.27 M | $7.39 B |
| 08/11/2026 | $18.25 | $17.99 (-1.42%) | $18.33 | $17.96 | 2.51 M | $7.55 B |
| 08/10/2026 | $18.74 | $18.99 (1.33%) | $19.09 | $18.70 | 1.95 M | $7.97 B |
| 08/07/2026 | $18.48 | $18.74 (1.41%) | $18.82 | $18.36 | 1.52 M | $7.86 B |
| 08/06/2026 | $18.69 | $18.65 (-0.21%) | $18.76 | $18.55 | 2.12 M | $7.82 B |
| 08/05/2026 | $19.01 | $18.58 (-2.26%) | $19.08 | $18.46 | 2.03 M | $7.79 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.
