NASDAQ : BILI
Bilibili Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 12.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bilibili Inc. (BILI) closed at 12.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.83 | 12.92 | 12.64 | 12.68 | 2,581,364 | -1.48% |
| 2026-10-29 | 12.7 | 12.915 | 12.68 | 12.87 | 2,997,297 | -0.23% |
| 2026-10-28 | 13.12 | 13.13 | 12.715 | 12.9 | 3,259,327 | -1.60% |
| 2026-10-27 | 13.205 | 13.25 | 13.03 | 13.11 | 2,272,147 | -1.72% |
| 2026-10-26 | 13.46 | 13.528 | 13.28 | 13.34 | 2,527,757 | -1.04% |
| 2026-10-23 | 13.55 | 13.705 | 13.475 | 13.48 | 2,286,222 | +0.07% |
| 2026-10-22 | 13.29 | 13.575 | 13.18 | 13.47 | 3,086,919 | -0.96% |
| 2026-10-21 | 13.71 | 13.73 | 13.43 | 13.6 | 3,477,384 | -2.30% |
| 2026-10-20 | 13.91 | 14.065 | 13.9 | 13.92 | 2,156,750 | -0.64% |
| 2026-10-19 | 14.14 | 14.21 | 13.98 | 14.01 | 1,549,051 | -0.43% |
| 2026-10-16 | 14.31 | 14.355 | 13.96 | 14.07 | 2,840,870 | -2.49% |
| 2026-10-15 | 14.11 | 14.47 | 14.04 | 14.43 | 3,422,129 | +1.12% |
| 2026-10-14 | 14.565 | 14.715 | 14.11 | 14.27 | 4,575,224 | -4.74% |
| 2026-10-13 | 15.28 | 15.3 | 14.745 | 14.98 | 3,642,308 | -1.38% |
| 2026-10-12 | 15.11 | 15.2 | 14.975 | 15.19 | 2,164,311 | -1.94% |
| 2026-10-09 | 15.35 | 15.735 | 15.35 | 15.49 | 2,924,599 | +4.31% |
| 2026-10-08 | 14.79 | 14.88 | 14.625 | 14.85 | 1,834,985 | -0.47% |
| 2026-10-07 | 14.88 | 15 | 14.76 | 14.92 | 2,007,331 | +0.13% |
| 2026-10-06 | 14.77 | 14.94 | 14.66 | 14.9 | 1,808,117 | +1.02% |
| 2026-10-05 | 14.58 | 14.795 | 14.575 | 14.75 | 1,648,596 | +2.15% |
| 2026-10-02 | 14.49 | 14.563 | 14.315 | 14.44 | 2,878,417 | -2.30% |
| 2026-10-01 | 15.095 | 15.19 | 14.76 | 14.78 | 2,110,721 | -1.60% |
| 2026-09-30 | 15.18 | 15.19 | 14.97 | 15.02 | 2,692,228 | +1.21% |
| 2026-09-29 | 14.99 | 15.02 | 14.73 | 14.84 | 2,188,235 | -1.98% |
| 2026-09-28 | 15.295 | 15.36 | 15.125 | 15.14 | 5,479,267 | +1.64% |
| 2026-09-25 | 14.89 | 14.95 | 14.805 | 14.895 | 1,336,062 | +0.57% |
| 2026-09-24 | 14.84 | 14.95 | 14.71 | 14.81 | 2,603,147 | -1.33% |
| 2026-09-23 | 15.14 | 15.19 | 14.925 | 15.01 | 2,703,166 | -1.83% |
| 2026-09-22 | 15.38 | 15.525 | 15.15 | 15.29 | 2,190,917 | +0.72% |
| 2026-09-21 | 15.09 | 15.215 | 14.83 | 15.18 | 2,313,511 | +1.88% |
| 2026-09-18 | 14.805 | 15.07 | 14.74 | 14.9 | 3,049,436 | +3.47% |
| 2026-09-17 | 14.65 | 14.65 | 14.39 | 14.4 | 5,671,284 | -3.36% |
| 2026-09-16 | 15.14 | 15.16 | 14.89 | 14.9 | 3,529,667 | -3.62% |
| 2026-09-15 | 15.56 | 15.565 | 15.265 | 15.46 | 2,010,436 | -1.78% |
| 2026-09-14 | 15.53 | 15.905 | 15.48 | 15.74 | 2,335,816 | +1.29% |
| 2026-09-11 | 15.5 | 15.605 | 15.4 | 15.54 | 3,658,010 | +0.45% |
| 2026-09-10 | 15.45 | 15.61 | 15.37 | 15.47 | 3,430,196 | -2.77% |
| 2026-09-09 | 15.925 | 16.06 | 15.75 | 15.91 | 4,313,759 | -1.79% |
| 2026-09-08 | 15.82 | 16.36 | 15.795 | 16.2 | 7,119,823 | +6.37% |
| 2026-09-04 | 15.31 | 16.126 | 15.175 | 15.23 | 10,683,818 | -1.74% |
| 2026-09-03 | 15.31 | 15.57 | 15.16 | 15.5 | 2,699,775 | +0.32% |
| 2026-09-02 | 15.52 | 15.625 | 15.4 | 15.45 | 2,901,042 | -2.15% |
| 2026-09-01 | 15.97 | 16.13 | 15.775 | 15.79 | 3,220,448 | -2.29% |
| 2026-08-31 | 16.53 | 16.6 | 16.15 | 16.16 | 2,012,767 | -2.65% |
| 2026-08-28 | 16.94 | 17.13 | 16.52 | 16.6 | 3,558,087 | -0.98% |
| 2026-08-27 | 16.18 | 16.795 | 15.97 | 16.765 | 6,739,142 | +3.81% |
| 2026-08-26 | 16.22 | 16.37 | 16.1 | 16.15 | 4,055,628 | -2.53% |
| 2026-08-25 | 16.54 | 16.735 | 16.5 | 16.57 | 3,172,980 | +0.42% |
| 2026-08-24 | 16.665 | 16.69 | 16.425 | 16.5 | 2,804,387 | -3.28% |
| 2026-08-21 | 17.06 | 17.255 | 16.92 | 17.06 | 2,906,997 | +2.40% |
| 2026-08-20 | 16.61 | 16.805 | 16.41 | 16.66 | 3,689,242 | -3.76% |
| 2026-08-19 | 17.1 | 17.33 | 17.035 | 17.31 | 2,344,703 | +1.88% |
| 2026-08-18 | 16.96 | 17.14 | 16.905 | 16.99 | 2,161,386 | -1.39% |
| 2026-08-17 | 17.385 | 17.39 | 17.13 | 17.23 | 1,519,851 | -1.20% |
| 2026-08-14 | 17.18 | 17.46 | 17.17 | 17.44 | 1,901,560 | +2.17% |
| 2026-08-13 | 17.23 | 17.34 | 16.885 | 17.07 | 3,187,377 | -3.07% |
| 2026-08-12 | 17.6 | 17.63 | 17.31 | 17.61 | 3,272,244 | -2.11% |
| 2026-08-11 | 18.25 | 18.325 | 17.96 | 17.99 | 2,506,154 | -5.27% |
| 2026-08-10 | 18.74 | 19.09 | 18.7 | 18.99 | 1,948,197 | +1.33% |
| 2026-08-07 | 18.48 | 18.82 | 18.355 | 18.74 | 1,522,721 | +0.48% |
| 2026-08-06 | 18.69 | 18.76 | 18.545 | 18.65 | 2,117,479 | +0.38% |
| 2026-08-05 | 19.01 | 19.08 | 18.46 | 18.58 | 2,034,843 | -2.16% |
| 2026-08-04 | 18.82 | 19.04 | 18.73 | 18.99 | 2,322,014 | -1.30% |
| 2026-08-03 | 19.13 | 19.47 | 19.01 | 19.24 | 1,808,900 | +0.73% |
| 2026-07-31 | 18.7 | 19.13 | 18.53 | 19.1 | 1,770,872 | +2.14% |
| 2026-07-30 | 18.78 | 18.9 | 18.455 | 18.7 | 2,577,705 | +0.92% |
| 2026-07-29 | 18.53 | 18.875 | 18.44 | 18.53 | 2,389,193 | +2.60% |
| 2026-07-28 | 17.89 | 18.14 | 17.79 | 18.06 | 1,338,204 | +1.18% |
| 2026-07-27 | 17.83 | 18.12 | 17.77 | 17.85 | 1,677,005 | +4.02% |
| 2026-07-24 | 17.37 | 17.51 | 17.14 | 17.16 | 1,442,837 | -1.89% |
| 2026-07-23 | 17.55 | 17.67 | 17.3 | 17.49 | 1,933,680 | -1.13% |
| 2026-07-22 | 17.84 | 17.84 | 17.59 | 17.69 | 1,824,620 | -3.07% |
| 2026-07-21 | 18.41 | 18.54 | 18.25 | 18.25 | 1,181,821 | -0.87% |
| 2026-07-20 | 18.44 | 18.77 | 18.32 | 18.41 | 2,627,157 | +2.05% |
| 2026-07-17 | 17.8 | 18.24 | 17.77 | 18.04 | 3,079,787 | -5.05% |
| 2026-07-16 | 18.83 | 19.09 | 18.63 | 19 | 3,580,031 | +3.94% |
| 2026-07-15 | 18.05 | 18.52 | 18.01 | 18.28 | 2,367,157 | +4.58% |
| 2026-07-14 | 17.73 | 17.79 | 17.38 | 17.48 | 3,125,133 | -0.63% |
| 2026-07-13 | 17.44 | 17.675 | 17.32 | 17.59 | 2,050,986 | -0.62% |
| 2026-07-10 | 17.83 | 18.105 | 17.64 | 17.7 | 1,602,643 | -0.78% |
| 2026-07-09 | 17.44 | 17.86 | 17.4 | 17.84 | 1,760,544 | -1.05% |
| 2026-07-08 | 18.15 | 18.33 | 17.94 | 18.03 | 2,319,957 | +2.44% |
| 2026-07-07 | 17.88 | 17.99 | 17.54 | 17.6 | 1,699,540 | -1.68% |
| 2026-07-06 | 17.698 | 18.04 | 17.64 | 17.9 | 2,213,013 | +4.43% |
| 2026-07-02 | 17.24 | 17.45 | 16.935 | 17.14 | 2,226,051 | -1.66% |
| 2026-07-01 | 17.02 | 17.615 | 16.9 | 17.43 | 1,689,088 | +2.35% |
| 2026-06-30 | 16.98 | 17.175 | 16.73 | 17.03 | 1,469,408 | +1.01% |
| 2026-06-29 | 16.89 | 17.05 | 16.74 | 16.86 | 1,905,959 | +2.37% |
| 2026-06-26 | 15.93 | 16.592 | 15.85 | 16.47 | 2,035,988 | +2.04% |
| 2026-06-25 | 16.32 | 16.45 | 15.88 | 16.14 | 2,793,310 | -2.24% |
| 2026-06-24 | 16.54 | 16.86 | 16.4 | 16.51 | 3,410,294 | +3.45% |
| 2026-06-23 | 16 | 16.33 | 15.79 | 15.96 | 4,514,475 | -4.77% |
| 2026-06-22 | 16.86 | 16.915 | 16.575 | 16.76 | 2,152,382 | -2.56% |
| 2026-06-18 | 17.31 | 17.36 | 17.085 | 17.2 | 2,312,631 | +0.12% |
| 2026-06-17 | 17.38 | 17.76 | 17.095 | 17.18 | 2,450,599 | -0.69% |
| 2026-06-16 | 17.22 | 17.4 | 17.141 | 17.3 | 2,075,869 | -3.08% |
| 2026-06-15 | 18.15 | 18.16 | 17.83 | 17.85 | 1,904,886 | -0.06% |
| 2026-06-12 | 18.32 | 18.32 | 17.825 | 17.86 | 2,032,980 | -2.72% |
| 2026-06-11 | 17.82 | 18.42 | 17.68 | 18.36 | 2,610,700 | +1.55% |
| 2026-06-10 | 18.03 | 18.635 | 18.03 | 18.08 | 3,725,676 | +2.67% |
| 2026-06-09 | 17.995 | 17.995 | 17.25 | 17.61 | 2,460,856 | -1.95% |
| 2026-06-08 | 18.425 | 18.52 | 17.851 | 17.96 | 3,445,181 | +2.86% |
| 2026-06-05 | 18.13 | 18.16 | 17.27 | 17.46 | 3,361,636 | -3.05% |
| 2026-06-04 | 18.21 | 18.49 | 18 | 18.01 | 2,191,379 | +0.90% |
| 2026-06-03 | 18.12 | 18.18 | 17.805 | 17.85 | 2,244,816 | -4.29% |
| 2026-06-02 | 19.18 | 19.19 | 18.47 | 18.65 | 3,387,398 | +1.58% |
| 2026-06-01 | 18 | 18.515 | 17.94 | 18.36 | 3,661,511 | +6.00% |
| 2026-05-29 | 17.39 | 17.64 | 17.22 | 17.32 | 2,168,460 | +0.58% |
| 2026-05-28 | 17.16 | 17.385 | 17.03 | 17.22 | 3,609,230 | -1.99% |
| 2026-05-27 | 17.31 | 17.75 | 17.06 | 17.57 | 4,792,575 | -1.18% |
| 2026-05-26 | 17.35 | 18.055 | 17.33 | 17.78 | 4,687,102 | +3.19% |
| 2026-05-22 | 16.97 | 17.48 | 16.92 | 17.23 | 4,715,027 | -1.99% |
| 2026-05-21 | 17.65 | 17.72 | 17.32 | 17.58 | 5,484,056 | -3.93% |
| 2026-05-20 | 19.1 | 19.29 | 18.26 | 18.3 | 10,080,763 | -8.50% |
| 2026-05-19 | 18.38 | 20.065 | 18.3 | 20 | 13,535,734 | +1.88% |
| 2026-05-18 | 19.2 | 19.65 | 19.055 | 19.63 | 5,692,737 | +2.94% |
| 2026-05-15 | 19.56 | 19.56 | 19.03 | 19.07 | 4,302,878 | -6.15% |
| 2026-05-14 | 21.14 | 21.27 | 20.302 | 20.32 | 5,877,458 | -9.04% |
| 2026-05-13 | 21.42 | 22.705 | 21.24 | 22.34 | 4,705,282 | +4.30% |
| 2026-05-12 | 21.908 | 21.929 | 21.28 | 21.42 | 1,432,068 | -2.99% |