5 DAY PERFORMANCE
+75.57%
1 MONTH PERFORMANCE
+53.34%
3 MONTH PERFORMANCE
+52.09%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-3.65%
Bilibili Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.09 | $15.16 (0.45%) | $15.22 | $14.89 | 1.18 M | $6.33 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%) | $15.56 | $15.27 | 2.01 M | $6.47 B |
| 09/14/2026 | $15.53 | $15.74 (1.35%) | $15.90 | $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 |
| 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 |
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.
