Bilibili Stock Price History
NASDAQ: BILITechnologyEDP ServicesUSD
15.49+0.64 (+4.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BILI price history at a glance
The price history for Bilibili (BILI) on this page begins on March 26, 2018, when the stock closed at $11.00; it most recently closed at $15.49 on October 5, 2026. The highest price in this record is $157.66, reached on February 8, 2021; the latest close is 90.2% below that peak. Across the 7 complete calendar years in the table, BILI finished higher in 4 and lower in 3. Its best year was 2020 (+288.2%) and its worst was 2022 (-48.9%).
Over roughly 9 years the share price changed +40.8%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, BILI has lost 47.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $157.66
- Date of high
- Feb 8, 2021
- Low since 2018
- $8.23
- Date of low
- Oct 24, 2022
- 52-week high
- $36.40
- 52-week low
- $14.32
- IPO year
- 2018
- Last close
- $15.49
BILI returns
1 week
+7.27%
1 month
-2.64%
3 months
-12.49%
6 months
-34.81%
Year to date
-37.01%
1 year
-47.22%
3 years
+13.40%
5 years
-77.90%
BILI price return, excluding dividends.
BILI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.49 | -41.26% |
| 2025 | 26.37 | +54.03% |
| 2024 | 17.12 | +40.67% |
| 2023 | 12.17 | -48.63% |
| 2022 | 23.69 | -48.94% |
| 2021 | 46.40 | -45.87% |
| 2020 | 85.72 | +288.22% |
| 2019 | 22.08 | +61.17% |
| 2018* | 13.70 | +24.55% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BILI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.36 | 15.74 | 15.36 | 15.49 | +4.31% | |
| 14.79 | 14.87 | 14.63 | 14.85 | -0.47% | |
| 14.90 | 15.00 | 14.76 | 14.92 | +0.13% | |
| 14.77 | 14.94 | 14.66 | 14.90 | +1.02% | |
| 14.58 | 14.80 | 14.58 | 14.75 | +2.15% | |
| 14.49 | 14.56 | 14.32 | 14.44 | -2.30% | |
| 15.10 | 15.19 | 14.76 | 14.78 | -1.60% | |
| 15.18 | 15.19 | 14.97 | 15.02 | +1.21% | |
| 14.99 | 15.02 | 14.73 | 14.84 | -1.98% | |
| 15.30 | 15.36 | 15.13 | 15.14 | +1.64% | |
| 14.89 | 14.95 | 14.81 | 14.90 | +0.57% | |
| 14.84 | 14.95 | 14.71 | 14.81 | -1.33% | |
| 15.14 | 15.19 | 14.93 | 15.01 | -1.83% | |
| 15.38 | 15.53 | 15.15 | 15.29 | +0.72% | |
| 15.09 | 15.22 | 14.83 | 15.18 | +1.88% | |
| 14.81 | 15.07 | 14.74 | 14.90 | +3.47% | |
| 14.65 | 14.65 | 14.39 | 14.40 | -3.36% | |
| 15.14 | 15.16 | 14.89 | 14.90 | -3.62% | |
| 15.56 | 15.57 | 15.27 | 15.46 | -1.78% | |
| 15.53 | 15.91 | 15.48 | 15.74 | +1.29% | |
| 15.50 | 15.61 | 15.40 | 15.54 | +0.45% | |
| 15.45 | 15.61 | 15.37 | 15.47 | -2.77% | |
| 15.93 | 16.06 | 15.75 | 15.91 | -1.79% | |
| 15.82 | 16.36 | 15.80 | 16.20 | +6.37% | |
| 15.31 | 16.13 | 15.18 | 15.23 | -1.74% | |
| 15.31 | 15.57 | 15.16 | 15.50 | +0.32% | |
| 15.52 | 15.63 | 15.40 | 15.45 | -2.15% | |
| 15.97 | 16.13 | 15.78 | 15.79 | -2.29% | |
| 16.53 | 16.60 | 16.15 | 16.16 | -2.65% | |
| 16.94 | 17.13 | 16.52 | 16.60 | -0.98% | |
| 16.18 | 16.80 | 15.97 | 16.77 | +3.81% | |
| 16.22 | 16.37 | 16.10 | 16.15 | -2.53% | |
| 16.54 | 16.74 | 16.50 | 16.57 | +0.42% | |
| 16.67 | 16.69 | 16.43 | 16.50 | -3.28% | |
| 17.06 | 17.26 | 16.92 | 17.06 | +2.40% | |
| 16.61 | 16.81 | 16.41 | 16.66 | -3.76% | |
| 17.10 | 17.33 | 17.04 | 17.31 | +1.88% | |
| 16.96 | 17.14 | 16.91 | 16.99 | -1.39% | |
| 17.39 | 17.39 | 17.13 | 17.23 | -1.20% | |
| 17.18 | 17.46 | 17.17 | 17.44 | +2.17% | |
| 17.23 | 17.34 | 16.89 | 17.07 | -3.07% | |
| 17.60 | 17.63 | 17.31 | 17.61 | -2.11% | |
| 18.25 | 18.33 | 17.96 | 17.99 | -5.27% | |
| 18.74 | 19.09 | 18.70 | 18.99 | +1.33% | |
| 18.48 | 18.82 | 18.36 | 18.74 | +0.48% | |
| 18.69 | 18.76 | 18.55 | 18.65 | +0.38% | |
| 19.01 | 19.08 | 18.46 | 18.58 | -2.16% | |
| 18.82 | 19.04 | 18.73 | 18.99 | -1.30% | |
| 19.13 | 19.47 | 19.01 | 19.24 | +0.73% | |
| 18.70 | 19.13 | 18.53 | 19.10 | +2.14% | |
| 18.78 | 18.90 | 18.46 | 18.70 | +0.92% | |
| 18.53 | 18.88 | 18.44 | 18.53 | +2.60% | |
| 17.89 | 18.14 | 17.79 | 18.06 | +1.18% | |
| 17.83 | 18.12 | 17.77 | 17.85 | +4.02% | |
| 17.37 | 17.51 | 17.14 | 17.16 | -1.89% | |
| 17.55 | 17.67 | 17.30 | 17.49 | -1.13% | |
| 17.84 | 17.84 | 17.59 | 17.69 | -3.07% | |
| 18.41 | 18.54 | 18.25 | 18.25 | -0.87% | |
| 18.44 | 18.77 | 18.32 | 18.41 | +2.05% | |
| 17.80 | 18.24 | 17.77 | 18.04 | -5.05% | |
| 18.83 | 19.09 | 18.63 | 19.00 | +3.94% | |
| 18.05 | 18.52 | 18.01 | 18.28 | +4.58% | |
| 17.73 | 17.79 | 17.38 | 17.48 | -0.63% | |
| 17.44 | 17.68 | 17.32 | 17.59 | -0.62% | |
| 17.83 | 18.11 | 17.64 | 17.70 | -0.78% | |
| 17.44 | 17.86 | 17.40 | 17.84 | -1.05% | |
| 18.15 | 18.33 | 17.94 | 18.03 | +2.44% | |
| 17.88 | 17.99 | 17.54 | 17.60 | -1.68% | |
| 17.70 | 18.04 | 17.64 | 17.90 | +4.43% | |
| 17.24 | 17.45 | 16.94 | 17.14 | -1.66% | |
| 17.02 | 17.62 | 16.90 | 17.43 | +2.35% | |
| 16.98 | 17.18 | 16.73 | 17.03 | +1.01% | |
| 16.89 | 17.05 | 16.74 | 16.86 | +2.37% | |
| 15.93 | 16.59 | 15.85 | 16.47 | +2.04% | |
| 16.32 | 16.45 | 15.88 | 16.14 | -2.24% | |
| 16.54 | 16.86 | 16.40 | 16.51 | +3.45% | |
| 16.00 | 16.33 | 15.79 | 15.96 | -4.77% | |
| 16.86 | 16.92 | 16.58 | 16.76 | -2.56% | |
| 17.31 | 17.36 | 17.09 | 17.20 | +0.12% | |
| 17.38 | 17.76 | 17.10 | 17.18 | -0.69% | |
| 17.22 | 17.40 | 17.14 | 17.30 | -3.08% | |
| 18.15 | 18.16 | 17.83 | 17.85 | -0.06% | |
| 18.32 | 18.32 | 17.83 | 17.86 | -2.72% | |
| 17.82 | 18.42 | 17.68 | 18.36 | +1.55% | |
| 18.03 | 18.64 | 18.03 | 18.08 | +2.67% | |
| 18.00 | 18.00 | 17.25 | 17.61 | -1.95% | |
| 18.43 | 18.52 | 17.85 | 17.96 | +2.86% | |
| 18.13 | 18.16 | 17.27 | 17.46 | -3.05% | |
| 18.21 | 18.49 | 18.00 | 18.01 | +0.90% | |
| 18.12 | 18.18 | 17.81 | 17.85 | -4.29% | |
| 19.18 | 19.19 | 18.47 | 18.65 | +1.58% | |
| 18.00 | 18.52 | 17.94 | 18.36 | +6.00% | |
| 17.39 | 17.64 | 17.22 | 17.32 | +0.58% | |
| 17.16 | 17.39 | 17.03 | 17.22 | -1.99% | |
| 17.31 | 17.75 | 17.06 | 17.57 | -1.18% | |
| 17.35 | 18.06 | 17.33 | 17.78 | +3.19% | |
| 16.97 | 17.48 | 16.92 | 17.23 | -1.99% | |
| 17.65 | 17.72 | 17.32 | 17.58 | -3.93% | |
| 19.10 | 19.29 | 18.26 | 18.30 | -8.50% | |
| 18.38 | 20.07 | 18.30 | 20.00 | +1.88% | |
| 19.20 | 19.65 | 19.06 | 19.63 | +2.94% | |
| 19.56 | 19.56 | 19.03 | 19.07 | -6.15% | |
| 21.14 | 21.27 | 20.30 | 20.32 | -9.04% | |
| 21.42 | 22.71 | 21.24 | 22.34 | +4.30% | |
| 21.91 | 21.93 | 21.28 | 21.42 | -2.99% | |
| 21.92 | 22.41 | 21.92 | 22.08 | +0.09% | |
| 22.77 | 22.80 | 21.95 | 22.06 | +0.36% | |
| 22.51 | 22.59 | 21.89 | 21.98 | -1.74% | |
| 21.81 | 22.51 | 21.73 | 22.37 | +3.81% | |
| 21.72 | 21.86 | 21.46 | 21.55 | -0.65% | |
| 21.76 | 21.97 | 21.55 | 21.69 | -1.18% | |
| 21.95 | 22.18 | 21.90 | 21.95 | -0.36% | |
| 21.56 | 22.08 | 21.46 | 22.03 | +2.66% | |
| 21.76 | 21.86 | 21.35 | 21.46 | 0.00% | |
| 21.27 | 21.48 | 20.99 | 21.46 | -1.15% | |
| 21.59 | 21.97 | 21.55 | 21.71 | -2.43% | |
| 22.17 | 22.50 | 22.02 | 22.25 | +0.36% | |
| 22.69 | 22.96 | 21.90 | 22.17 | -2.64% | |
| 22.94 | 23.13 | 22.65 | 22.77 | -2.57% | |
| 24.55 | 24.55 | 23.34 | 23.37 | -6.41% | |
| 24.85 | 25.13 | 24.81 | 24.97 | -0.72% | |
| 25.38 | 25.50 | 25.06 | 25.15 | -0.40% | |
| 25.32 | 25.63 | 24.93 | 25.25 | +1.20% | |
| 24.73 | 25.06 | 24.61 | 24.95 | -0.20% | |
| 24.59 | 25.19 | 24.51 | 25.00 | +2.17% | |
| 24.12 | 24.49 | 23.73 | 24.47 | +2.99% | |
| 23.64 | 23.91 | 23.50 | 23.76 | -0.04% | |
| 23.88 | 23.96 | 23.28 | 23.77 | -2.14% | |
| 24.33 | 24.88 | 24.14 | 24.29 | +5.70% | |
| 23.00 | 23.04 | 22.54 | 22.98 | -0.61% | |
| 23.01 | 23.39 | 22.95 | 23.12 | +0.30% | |
| 22.40 | 23.08 | 22.34 | 23.05 | +0.70% | |
| 23.20 | 23.35 | 22.75 | 22.89 | +1.46% | |
| 21.76 | 22.59 | 21.62 | 22.56 | +4.01% | |
| 22.12 | 22.22 | 21.51 | 21.69 | -2.87% | |
| 22.55 | 22.65 | 22.22 | 22.33 | -1.54% | |
| 23.21 | 23.37 | 22.66 | 22.68 | -4.67% | |
| 23.84 | 24.05 | 23.46 | 23.79 | +1.49% | |
| 23.55 | 23.58 | 23.20 | 23.44 | -3.38% | |
| 24.07 | 24.88 | 24.04 | 24.26 | +0.75% | |
| 24.82 | 24.85 | 23.88 | 24.08 | -4.18% | |
| 24.68 | 25.27 | 24.31 | 25.13 | -1.45% | |
| 26.34 | 26.53 | 25.47 | 25.50 | -4.71% | |
| 25.94 | 26.77 | 25.66 | 26.76 | +4.45% | |
| 25.92 | 25.99 | 25.59 | 25.62 | +1.67% | |
| 25.31 | 25.77 | 25.09 | 25.20 | +1.20% | |
| 25.26 | 25.48 | 24.88 | 24.90 | -2.43% | |
| 26.00 | 26.13 | 25.07 | 25.52 | -3.99% | |
| 26.31 | 27.28 | 26.18 | 26.58 | +1.61% | |
| 24.84 | 26.19 | 24.46 | 26.16 | +6.04% | |
| 25.05 | 25.08 | 24.55 | 24.67 | -3.44% | |
| 26.11 | 26.17 | 24.67 | 25.55 | -7.09% | |
| 27.02 | 27.76 | 26.96 | 27.50 | +3.46% | |
| 26.37 | 26.90 | 26.06 | 26.58 | -2.39% | |
| 26.92 | 27.42 | 26.80 | 27.23 | -2.40% | |
| 28.01 | 28.38 | 27.85 | 27.90 | -2.00% | |
| 28.00 | 28.50 | 27.78 | 28.47 | -3.20% | |
| 29.32 | 29.57 | 29.03 | 29.41 | -0.91% | |
| 29.42 | 29.73 | 29.01 | 29.68 | -0.50% | |
| 29.85 | 30.29 | 29.62 | 29.83 | -1.55% | |
| 29.30 | 30.47 | 29.26 | 30.30 | -2.13% | |
| 30.90 | 30.98 | 30.60 | 30.96 | -0.61% | |
| 31.06 | 31.33 | 30.91 | 31.15 | +0.81% | |
| 30.60 | 31.30 | 30.54 | 30.90 | +0.98% | |
| 30.24 | 30.91 | 30.23 | 30.60 | +1.02% | |
| 31.38 | 31.44 | 29.77 | 30.29 | -4.87% | |
| 32.17 | 32.24 | 31.28 | 31.84 | +2.84% | |
| 30.78 | 31.26 | 30.50 | 30.96 | +0.62% | |
| 30.55 | 31.09 | 30.38 | 30.77 | -2.41% | |
| 30.99 | 31.56 | 30.57 | 31.53 | +4.40% | |
| 30.16 | 30.86 | 29.91 | 30.20 | +1.51% | |
| 30.99 | 30.99 | 29.21 | 29.75 | -6.56% | |
| 32.28 | 32.40 | 31.26 | 31.84 | -4.21% | |
| 33.12 | 33.70 | 33.05 | 33.24 | -2.35% | |
| 34.87 | 35.34 | 33.68 | 34.04 | -3.95% | |
| 35.50 | 35.67 | 34.31 | 35.44 | -1.34% | |
| 36.10 | 36.40 | 35.32 | 35.92 | +3.58% | |
| 34.94 | 35.12 | 34.44 | 34.68 | +3.43% | |
| 32.78 | 33.60 | 32.64 | 33.53 | +0.39% | |
| 33.33 | 33.49 | 32.89 | 33.40 | -0.09% | |
| 33.15 | 33.58 | 32.77 | 33.43 | +4.53% | |
| 32.08 | 32.57 | 31.19 | 31.98 | +5.65% | |
| 31.27 | 31.42 | 30.16 | 30.27 | -6.80% | |
| 33.02 | 33.12 | 31.92 | 32.48 | -1.93% | |
| 32.91 | 33.61 | 32.21 | 33.12 | -0.66% | |
| 32.98 | 33.74 | 32.74 | 33.34 | +6.18% | |
| 31.62 | 32.09 | 31.15 | 31.40 | -1.20% | |
| 29.96 | 32.07 | 29.64 | 31.78 | +8.95% | |
| 28.65 | 29.30 | 28.47 | 29.17 | +1.85% | |
| 27.67 | 28.91 | 27.66 | 28.64 | +6.51% | |
| 27.03 | 27.22 | 26.79 | 26.89 | -1.50% | |
| 27.35 | 27.56 | 27.22 | 27.30 | -0.11% | |
| 26.69 | 27.46 | 26.52 | 27.33 | +3.64% | |
| 25.91 | 26.50 | 25.88 | 26.37 | +7.24% | |
| 24.63 | 24.77 | 24.47 | 24.59 | +0.16% | |
| 24.64 | 24.77 | 24.44 | 24.55 | -0.37% | |
| 24.23 | 24.67 | 24.17 | 24.64 | -1.24% | |
| 24.85 | 25.43 | 24.70 | 24.95 | +0.73% | |
| 24.69 | 24.86 | 24.60 | 24.77 | -0.68% | |
| 24.90 | 24.95 | 24.49 | 24.94 | -0.91% | |
| 24.92 | 25.18 | 24.78 | 25.17 | +1.57% | |
| 24.77 | 25.00 | 24.61 | 24.78 | +0.32% | |
| 24.75 | 24.97 | 24.68 | 24.70 | +1.77% | |
| 24.65 | 24.76 | 24.23 | 24.27 | -0.49% | |
| 24.24 | 24.49 | 24.17 | 24.39 | -0.53% | |
| 24.73 | 24.83 | 24.31 | 24.52 | -0.33% | |
| 25.03 | 25.11 | 24.41 | 24.60 | -1.28% | |
| 24.70 | 25.02 | 24.54 | 24.92 | -1.66% | |
| 25.03 | 25.48 | 24.94 | 25.34 | -0.12% | |
| 25.06 | 25.40 | 24.81 | 25.37 | -2.42% | |
| 26.04 | 26.16 | 25.84 | 26.00 | +0.78% | |
| 25.96 | 26.07 | 25.71 | 25.80 | +0.39% | |
| 25.99 | 26.14 | 25.66 | 25.70 | +1.94% | |
| 25.27 | 25.61 | 25.08 | 25.21 | -2.36% | |
| 26.02 | 26.07 | 25.68 | 25.82 | -2.71% | |
| 26.46 | 26.75 | 26.31 | 26.54 | -0.26% | |
| 26.30 | 26.68 | 26.23 | 26.61 | +0.76% | |
| 26.54 | 26.77 | 26.20 | 26.41 | -2.83% | |
| 27.29 | 27.60 | 26.96 | 27.18 | +3.03% | |
| 26.07 | 26.62 | 26.02 | 26.38 | +6.80% | |
| 24.45 | 25.00 | 24.05 | 24.70 | +2.24% | |
| 25.31 | 25.48 | 24.12 | 24.16 | -4.54% | |
| 25.96 | 26.05 | 25.20 | 25.31 | -3.43% | |
| 25.60 | 26.33 | 25.50 | 26.21 | +0.34% | |
| 26.05 | 26.83 | 25.95 | 26.12 | -0.23% | |
| 26.56 | 27.01 | 26.06 | 26.18 | +1.12% | |
| 26.13 | 26.56 | 25.05 | 25.89 | -4.78% | |
| 27.55 | 27.59 | 26.70 | 27.19 | +0.18% | |
| 27.42 | 27.58 | 26.86 | 27.14 | -1.67% | |
| 27.97 | 27.97 | 27.43 | 27.60 | -0.83% | |
| 27.49 | 27.93 | 27.23 | 27.83 | -2.08% | |
| 28.96 | 29.25 | 28.25 | 28.42 | -0.77% | |
| 28.31 | 28.90 | 28.10 | 28.64 | -0.14% | |
| 28.66 | 29.13 | 28.53 | 28.68 | -5.00% | |
| 30.42 | 30.50 | 29.95 | 30.19 | -0.20% | |
| 29.89 | 30.65 | 29.75 | 30.25 | -0.46% | |
| 30.37 | 30.61 | 29.96 | 30.39 | -5.12% | |
| 31.95 | 32.50 | 31.65 | 32.03 | +1.39% | |
| 30.88 | 31.71 | 30.61 | 31.59 | +5.37% | |
| 29.77 | 30.15 | 29.55 | 29.98 | +1.77% | |
| 29.30 | 29.84 | 29.21 | 29.46 | +1.76% | |
| 28.69 | 28.96 | 28.29 | 28.95 | +0.84% | |
| 28.66 | 29.36 | 28.36 | 28.71 | -1.54% | |
| 29.40 | 29.50 | 28.94 | 29.16 | +5.84% | |
| 26.95 | 27.82 | 26.56 | 27.55 | +1.85% | |
| 27.16 | 27.41 | 26.74 | 27.05 | -0.88% | |
| 27.24 | 27.67 | 27.00 | 27.29 | +1.53% | |
| 26.91 | 27.27 | 26.53 | 26.88 | +2.21% | |
| 25.80 | 27.08 | 25.76 | 26.30 | -3.45% | |
| 27.65 | 28.00 | 26.93 | 27.24 | +2.41% | |
| 29.01 | 29.48 | 26.11 | 26.60 | -9.37% | |
| 30.41 | 30.92 | 29.14 | 29.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BILI chart for longer ranges.