5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-12.75%
3 MONTH PERFORMANCE
-41.40%
6 MONTH PERFORMANCE
+12.86%
YEAR-TO-DATE PERFORMANCE
-4.03%
1 YEAR PERFORMANCE
+49.70%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.64 | $17.44 (-1.16%) | $17.72 | $17.36 | 2.24 M | |
| 12/31/2024 | $18.33 | $18.11 (-1.2%) | $18.43 | $17.94 | 2.78 M | $7.54 B |
| 12/30/2024 | $18.71 | $18.40 (-1.66%) | $18.71 | $18.32 | 2.42 M | $7.66 B |
| 12/27/2024 | $19.01 | $18.84 (-0.89%) | $19.07 | $18.65 | 3.73 M | $7.84 B |
| 12/26/2024 | $19.21 | $19.36 (0.78%) | $19.56 | $19.13 | 2.19 M | $8.06 B |
| 12/24/2024 | $19.35 | $19.19 (-0.83%) | $19.36 | $19.15 | 1.50 M | $7.99 B |
| 12/23/2024 | $19.11 | $19.30 (0.99%) | $19.33 | $18.84 | 3.71 M | $8.03 B |
| 12/20/2024 | $19.38 | $19.59 (1.08%) | $19.84 | $19.11 | 4.40 M | $8.16 B |
| 12/19/2024 | $19.49 | $19.73 (1.23%) | $20.10 | $19.42 | 4.83 M | $8.21 B |
| 12/18/2024 | $19.70 | $19.37 (-1.68%) | $20.02 | $19.32 | 4.01 M | $8.06 B |
| 12/17/2024 | $19.74 | $20.09 (1.77%) | $20.36 | $19.52 | 6.05 M | $8.36 B |
| 12/16/2024 | $19.40 | $19.21 (-0.98%) | $19.53 | $19.18 | 4.38 M | $8.00 B |
| 12/13/2024 | $19.68 | $19.81 (0.66%) | $19.89 | $19.36 | 6.88 M | $8.25 B |
| 12/12/2024 | $20.33 | $20.25 (-0.39%) | $20.56 | $20.08 | 5.40 M | $8.43 B |
| 12/11/2024 | $20.02 | $20.23 (1.05%) | $20.24 | $19.79 | 4.77 M | $8.42 B |
| 12/10/2024 | $21.07 | $20.61 (-2.18%) | $21.43 | $20.51 | 9.23 M | $8.58 B |
| 12/09/2024 | $21.30 | $23.21 (8.97%) | $23.68 | $21.30 | 25.01 M | $9.66 B |
| 12/06/2024 | $19.26 | $19.08 (-0.93%) | $19.42 | $19.00 | 4.38 M | $7.94 B |
| 12/05/2024 | $19.26 | $19.26 (0%) | $19.64 | $19.16 | 5.95 M | $8.02 B |
| 12/04/2024 | $19.02 | $19.17 (0.79%) | $19.22 | $18.83 | 3.97 M | $7.98 B |
| 12/03/2024 | $19.61 | $19.23 (-1.94%) | $19.61 | $18.69 | 11.85 M | $8.01 B |
| 12/02/2024 | $19.86 | $19.92 (0.3%) | $20.06 | $19.66 | 4.40 M | $8.29 B |
| 11/29/2024 | $19.38 | $19.17 (-1.08%) | $19.50 | $18.91 | 2.25 M | $7.98 B |
| 11/27/2024 | $18.94 | $18.87 (-0.37%) | $19.19 | $18.82 | 3.64 M | $7.86 B |
| 11/26/2024 | $18.33 | $18.07 (-1.42%) | $18.42 | $17.92 | 4.12 M | $7.52 B |
| 11/25/2024 | $18.35 | $18.39 (0.22%) | $18.61 | $18.15 | 3.42 M | $7.66 B |
| 11/22/2024 | $18.27 | $18.23 (-0.22%) | $18.42 | $18.01 | 4.37 M | $7.59 B |
| 11/21/2024 | $18.80 | $18.83 (0.16%) | $19.33 | $18.63 | 3.61 M | $7.84 B |
| 11/20/2024 | $19.09 | $19.19 (0.52%) | $19.37 | $18.92 | 4.78 M | $7.99 B |
| 11/19/2024 | $18.79 | $18.52 (-1.44%) | $18.84 | $18.43 | 3.47 M | $7.71 B |
| 11/18/2024 | $18.74 | $19.09 (1.87%) | $19.18 | $18.63 | 4.06 M | $7.95 B |
| 11/15/2024 | $18.84 | $18.30 (-2.87%) | $18.95 | $18.06 | 7.70 M | $7.62 B |
| 11/14/2024 | $19.67 | $18.59 (-5.49%) | $19.67 | $18.24 | 16.99 M | $7.74 B |
| 11/13/2024 | $21.30 | $21.27 (-0.14%) | $21.58 | $21.01 | 4.67 M | $8.85 B |
| 11/12/2024 | $21.59 | $21.08 (-2.36%) | $21.68 | $20.90 | 6.14 M | $8.78 B |
| 11/11/2024 | $23.00 | $22.75 (-1.09%) | $23.15 | $22.42 | 3.29 M | $9.47 B |
| 11/08/2024 | $23.00 | $22.59 (-1.78%) | $23.28 | $22.42 | 5.69 M | $9.40 B |
| 11/07/2024 | $23.49 | $24.13 (2.72%) | $24.39 | $23.26 | 7.46 M | $10.05 B |
| 11/06/2024 | $21.63 | $22.16 (2.45%) | $22.42 | $21.40 | 4.85 M | $9.22 B |
| 11/05/2024 | $23.09 | $23.22 (0.56%) | $23.85 | $23.05 | 6.60 M | $9.67 B |
| 11/04/2024 | $22.22 | $22.00 (-0.99%) | $22.64 | $21.94 | 2.65 M | $9.16 B |
| 11/01/2024 | $22.09 | $21.90 (-0.86%) | $22.36 | $21.77 | 2.74 M | $9.12 B |
| 10/31/2024 | $22.11 | $22.12 (0.05%) | $22.41 | $21.59 | 2.60 M | $9.21 B |
| 10/30/2024 | $21.67 | $22.22 (2.54%) | $22.37 | $21.32 | 3.99 M | $9.25 B |
| 10/29/2024 | $22.58 | $21.93 (-2.88%) | $22.64 | $21.68 | 4.92 M | $9.13 B |
| 10/28/2024 | $21.47 | $22.23 (3.54%) | $22.44 | $21.39 | 6.71 M | $9.25 B |
| 10/25/2024 | $20.15 | $20.65 (2.48%) | $21.28 | $20.13 | 6.70 M | $8.60 B |
| 10/24/2024 | $20.14 | $19.96 (-0.89%) | $20.28 | $19.72 | 3.63 M | $8.31 B |
| 10/23/2024 | $21.14 | $20.39 (-3.55%) | $21.35 | $20.20 | 7.38 M | $8.49 B |
| 10/22/2024 | $20.22 | $20.49 (1.34%) | $21.21 | $20.22 | 7.08 M | $8.53 B |
| 10/21/2024 | $19.86 | $20.22 (1.81%) | $20.33 | $19.80 | 3.93 M | $8.42 B |
| 10/18/2024 | $21.17 | $20.15 (-4.82%) | $21.35 | $20.12 | 8.41 M | $8.39 B |
| 10/17/2024 | $19.44 | $19.46 (0.1%) | $19.62 | $19.02 | 7.38 M | $8.10 B |
| 10/16/2024 | $20.54 | $20.59 (0.24%) | $20.85 | $20.05 | 6.76 M | $8.57 B |
| 10/15/2024 | $20.52 | $20.31 (-1.02%) | $21.12 | $20.24 | 9.90 M | $8.45 B |
| 10/14/2024 | $22.21 | $21.82 (-1.76%) | $22.68 | $21.71 | 7.13 M | $9.08 B |
| 10/11/2024 | $21.88 | $22.64 (3.47%) | $23.13 | $21.67 | 7.29 M | $9.42 B |
| 10/10/2024 | $22.73 | $22.41 (-1.41%) | $22.98 | $21.52 | 9.30 M | $9.33 B |
| 10/09/2024 | $22.03 | $22.98 (4.31%) | $23.57 | $21.77 | 11.18 M | $9.57 B |
| 10/08/2024 | $23.45 | $23.04 (-1.75%) | $23.46 | $22.35 | 16.26 M | $9.59 B |
| 10/07/2024 | $27.72 | $26.46 (-4.55%) | $27.79 | $24.81 | 19.41 M | $11.01 B |
| 10/04/2024 | $27.26 | $27.57 (1.14%) | $27.58 | $25.83 | 13.90 M | $11.48 B |
| 10/03/2024 | $27.29 | $27.05 (-0.88%) | $28.00 | $26.27 | 19.81 M | $11.26 B |
| 10/02/2024 | $29.75 | $29.66 (-0.3%) | $31.77 | $28.43 | 34.26 M | $12.35 B |