5 DAY PERFORMANCE
+10.93%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
+18.20%
6 MONTH PERFORMANCE
+46.58%
YEAR-TO-DATE PERFORMANCE
+57.43%
1 YEAR PERFORMANCE
+22.83%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.15 | $26.00 (-0.57%) | $26.15 | $25.85 | 1.10 M | $10.91 B |
| 12/05/2025 | $25.96 | $25.80 (-0.62%) | $26.07 | $25.71 | 1.10 M | $10.82 B |
| 12/04/2025 | $25.99 | $25.70 (-1.12%) | $26.14 | $25.66 | 990.30 K | $10.78 B |
| 12/03/2025 | $25.27 | $25.21 (-0.24%) | $25.61 | $25.08 | 1.32 M | $10.57 B |
| 12/02/2025 | $26.02 | $25.82 (-0.77%) | $26.07 | $25.68 | 1.20 M | $10.83 B |
| 12/01/2025 | $26.46 | $26.54 (0.3%) | $26.75 | $26.31 | 1.61 M | $11.13 B |
| 11/28/2025 | $26.30 | $26.61 (1.18%) | $26.68 | $26.23 | 764.50 K | $11.16 B |
| 11/26/2025 | $26.54 | $26.41 (-0.49%) | $26.77 | $26.20 | 1.23 M | $11.08 B |
| 11/25/2025 | $27.29 | $27.18 (-0.4%) | $27.60 | $26.96 | 2.05 M | $11.40 B |
| 11/24/2025 | $26.07 | $26.38 (1.19%) | $26.62 | $26.02 | 2.46 M | $11.06 B |
| 11/21/2025 | $24.45 | $24.70 (1.02%) | $25.00 | $24.05 | 2.16 M | $10.36 B |
| 11/20/2025 | $25.31 | $24.16 (-4.54%) | $25.48 | $24.12 | 2.62 M | $10.13 B |
| 11/19/2025 | $25.96 | $25.31 (-2.5%) | $26.05 | $25.20 | 3.04 M | $10.62 B |
| 11/18/2025 | $25.60 | $26.21 (2.38%) | $26.33 | $25.50 | 1.91 M | $10.99 B |
| 11/17/2025 | $26.05 | $26.12 (0.27%) | $26.83 | $25.95 | 2.29 M | $10.96 B |
| 11/14/2025 | $26.56 | $26.18 (-1.43%) | $27.01 | $26.06 | 3.61 M | $10.98 B |
| 11/13/2025 | $26.13 | $25.89 (-0.92%) | $26.56 | $25.05 | 6.91 M | $10.86 B |
| 11/12/2025 | $27.55 | $27.19 (-1.31%) | $27.59 | $26.70 | 3.56 M | $11.40 B |
| 11/11/2025 | $27.42 | $27.14 (-1.02%) | $27.58 | $26.86 | 2.11 M | $11.38 B |
| 11/10/2025 | $27.97 | $27.60 (-1.32%) | $27.97 | $27.43 | 2.73 M | $11.58 B |
| 11/07/2025 | $27.49 | $27.83 (1.24%) | $27.93 | $27.23 | 1.92 M | $11.67 B |
| 11/06/2025 | $28.96 | $28.42 (-1.86%) | $29.25 | $28.25 | 1.56 M | $11.92 B |
| 11/05/2025 | $28.31 | $28.64 (1.17%) | $28.90 | $28.10 | 1.52 M | $12.01 B |
| 11/04/2025 | $28.66 | $28.68 (0.07%) | $29.13 | $28.53 | 2.87 M | $12.03 B |
| 11/03/2025 | $30.42 | $30.19 (-0.76%) | $30.50 | $29.95 | 1.38 M | $12.66 B |
| 10/31/2025 | $29.89 | $30.25 (1.2%) | $30.65 | $29.75 | 1.97 M | $12.69 B |
| 10/30/2025 | $30.37 | $30.39 (0.07%) | $30.61 | $29.96 | 2.58 M | $12.75 B |
| 10/29/2025 | $31.95 | $32.03 (0.25%) | $32.50 | $31.65 | 3.01 M | $13.43 B |
| 10/28/2025 | $30.88 | $31.59 (2.3%) | $31.71 | $30.61 | 3.55 M | $13.25 B |
| 10/27/2025 | $29.77 | $29.98 (0.71%) | $30.15 | $29.55 | 1.76 M | $12.57 B |
| 10/24/2025 | $29.30 | $29.46 (0.55%) | $29.84 | $29.21 | 1.88 M | $12.36 B |
| 10/23/2025 | $28.69 | $28.95 (0.91%) | $28.96 | $28.29 | 2.31 M | $12.14 B |
| 10/22/2025 | $28.66 | $28.71 (0.17%) | $29.36 | $28.36 | 2.23 M | $12.04 B |
| 10/21/2025 | $29.40 | $29.16 (-0.82%) | $29.50 | $28.94 | 3.75 M | $12.23 B |
| 10/20/2025 | $26.95 | $27.55 (2.23%) | $27.82 | $26.56 | 2.59 M | $11.56 B |
| 10/17/2025 | $27.16 | $27.05 (-0.41%) | $27.41 | $26.74 | 1.75 M | $11.35 B |
| 10/16/2025 | $27.24 | $27.29 (0.18%) | $27.67 | $27.00 | 3.21 M | $11.45 B |
| 10/15/2025 | $26.91 | $26.88 (-0.11%) | $27.27 | $26.53 | 2.01 M | $11.27 B |
| 10/14/2025 | $25.80 | $26.30 (1.94%) | $27.08 | $25.76 | 4.64 M | $11.03 B |
| 10/13/2025 | $27.65 | $27.24 (-1.48%) | $28.00 | $26.93 | 4.85 M | $11.43 B |
| 10/10/2025 | $29.01 | $26.60 (-8.31%) | $29.48 | $26.11 | 7.24 M | $11.16 B |
| 10/09/2025 | $30.41 | $29.35 (-3.49%) | $30.92 | $29.14 | 4.56 M | $12.31 B |
| 10/08/2025 | $28.46 | $28.52 (0.21%) | $28.66 | $28.04 | 1.52 M | $11.96 B |
| 10/07/2025 | $28.61 | $27.76 (-2.97%) | $28.67 | $27.58 | 1.46 M | $11.64 B |
| 10/06/2025 | $28.14 | $28.61 (1.67%) | $28.71 | $28.13 | 1.21 M | $12.00 B |
| 10/03/2025 | $29.00 | $28.51 (-1.69%) | $29.02 | $28.34 | 1.88 M | $11.96 B |
| 10/02/2025 | $29.53 | $28.89 (-2.17%) | $29.60 | $28.77 | 2.40 M | $12.12 B |
| 10/01/2025 | $28.13 | $28.48 (1.24%) | $28.59 | $27.85 | 1.85 M | $11.95 B |
| 09/30/2025 | $28.80 | $28.09 (-2.47%) | $29.13 | $28.06 | 4.64 M | $11.78 B |
| 09/29/2025 | $27.01 | $27.33 (1.18%) | $27.38 | $27.00 | 3.31 M | $11.46 B |
| 09/26/2025 | $26.43 | $26.09 (-1.29%) | $26.43 | $25.72 | 3.57 M | $10.94 B |
| 09/25/2025 | $26.65 | $27.34 (2.59%) | $27.52 | $26.44 | 3.28 M | $11.47 B |
| 09/24/2025 | $26.30 | $26.27 (-0.11%) | $26.71 | $26.16 | 2.52 M | $11.02 B |
| 09/23/2025 | $26.03 | $25.77 (-1%) | $26.33 | $25.71 | 2.79 M | $10.81 B |
| 09/22/2025 | $27.00 | $26.85 (-0.56%) | $27.26 | $26.70 | 2.29 M | $11.26 B |
| 09/19/2025 | $27.18 | $27.15 (-0.11%) | $27.41 | $26.97 | 2.50 M | $11.39 B |
| 09/18/2025 | $26.88 | $27.08 (0.74%) | $27.35 | $26.66 | 3.47 M | $11.36 B |
| 09/17/2025 | $28.00 | $28.02 (0.07%) | $28.20 | $27.48 | 4.01 M | $11.75 B |
| 09/16/2025 | $26.85 | $27.39 (2.01%) | $27.53 | $26.72 | 3.42 M | $11.49 B |
| 09/15/2025 | $26.90 | $27.08 (0.67%) | $27.64 | $26.60 | 7.73 M | $11.36 B |
| 09/12/2025 | $25.17 | $25.45 (1.11%) | $26.33 | $25.12 | 5.26 M | $10.67 B |
| 09/11/2025 | $24.87 | $24.45 (-1.69%) | $24.88 | $23.70 | 6.73 M | $10.26 B |
| 09/10/2025 | $25.17 | $24.75 (-1.67%) | $25.25 | $24.22 | 4.74 M | $10.38 B |
| 09/09/2025 | $23.57 | $24.12 (2.33%) | $24.57 | $23.54 | 5.96 M | $10.12 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.
