5 DAY PERFORMANCE
+36.96%
1 MONTH PERFORMANCE
+48.64%
3 MONTH PERFORMANCE
+19.02%
6 MONTH PERFORMANCE
-17.03%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+13.79%
Bilibili Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.48 | $18.54 (0.32%) | $18.58 | $18.39 | 192.89 K | |
| 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 |
| 08/04/2026 | $18.82 | $18.99 (0.9%) | $19.04 | $18.73 | 2.32 M | $7.97 B |
| 08/03/2026 | $19.13 | $19.24 (0.58%) | $19.47 | $19.01 | 1.81 M | $8.07 B |
| 07/31/2026 | $18.70 | $19.10 (2.14%) | $19.13 | $18.53 | 1.77 M | $8.01 B |
| 07/30/2026 | $18.78 | $18.70 (-0.43%) | $18.90 | $18.45 | 2.58 M | $7.84 B |
| 07/29/2026 | $18.53 | $18.53 (0%) | $18.88 | $18.44 | 2.40 M | $7.77 B |
| 07/28/2026 | $17.89 | $18.06 (0.95%) | $18.14 | $17.79 | 1.34 M | $7.58 B |
| 07/27/2026 | $17.83 | $17.85 (0.11%) | $18.12 | $17.77 | 1.68 M | $7.49 B |
| 07/24/2026 | $17.37 | $17.16 (-1.21%) | $17.51 | $17.14 | 1.44 M | $7.20 B |
| 07/23/2026 | $17.55 | $17.49 (-0.34%) | $17.67 | $17.30 | 1.93 M | $7.34 B |
| 07/22/2026 | $17.84 | $17.69 (-0.84%) | $17.84 | $17.59 | 1.82 M | $7.42 B |
| 07/21/2026 | $18.41 | $18.25 (-0.87%) | $18.54 | $18.25 | 1.18 M | $7.66 B |
| 07/20/2026 | $18.44 | $18.41 (-0.16%) | $18.77 | $18.32 | 2.63 M | $7.72 B |
| 07/17/2026 | $17.80 | $18.04 (1.35%) | $18.24 | $17.77 | 3.08 M | $7.57 B |
| 07/16/2026 | $18.83 | $19.00 (0.9%) | $19.09 | $18.63 | 3.58 M | $7.97 B |
| 07/15/2026 | $18.05 | $18.28 (1.27%) | $18.52 | $18.01 | 2.37 M | $7.67 B |
| 07/14/2026 | $17.73 | $17.48 (-1.41%) | $17.79 | $17.38 | 3.13 M | $7.33 B |
| 07/13/2026 | $17.44 | $17.59 (0.86%) | $17.68 | $17.32 | 2.05 M | $7.38 B |
| 07/10/2026 | $17.83 | $17.70 (-0.73%) | $18.11 | $17.64 | 1.60 M | $7.42 B |
| 07/09/2026 | $17.44 | $17.84 (2.29%) | $17.86 | $17.40 | 1.76 M | $7.48 B |
| 07/08/2026 | $18.15 | $18.03 (-0.66%) | $18.33 | $17.94 | 2.32 M | $7.56 B |
| 07/07/2026 | $17.88 | $17.60 (-1.57%) | $17.99 | $17.54 | 1.70 M | $7.38 B |
| 07/06/2026 | $17.70 | $17.90 (1.13%) | $18.04 | $17.64 | 2.21 M | $7.51 B |
| 07/02/2026 | $17.24 | $17.14 (-0.58%) | $17.45 | $16.93 | 2.23 M | $7.19 B |
| 07/01/2026 | $17.02 | $17.43 (2.41%) | $17.61 | $16.90 | 1.69 M | $7.31 B |
| 06/30/2026 | $16.98 | $17.03 (0.29%) | $17.18 | $16.73 | 1.47 M | $7.14 B |
| 06/29/2026 | $16.89 | $16.86 (-0.18%) | $17.05 | $16.74 | 1.91 M | $7.07 B |
| 06/26/2026 | $15.93 | $16.47 (3.39%) | $16.59 | $15.85 | 2.04 M | $6.91 B |
| 06/25/2026 | $16.32 | $16.14 (-1.1%) | $16.45 | $15.88 | 2.79 M | $6.77 B |
| 06/24/2026 | $16.54 | $16.51 (-0.18%) | $16.86 | $16.40 | 3.41 M | $6.93 B |
| 06/23/2026 | $16.00 | $15.96 (-0.25%) | $16.33 | $15.79 | 4.51 M | $6.69 B |
| 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 |
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.
