5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
+8.82%
3 MONTH PERFORMANCE
-7.54%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
+13.75%
1 YEAR PERFORMANCE
+31.13%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $20.93 | $20.60 (-1.58%) | $21.11 | $20.58 | 1.97 M | $8.65 B |
| 06/16/2025 | $20.88 | $21.15 (1.29%) | $21.34 | $20.88 | 4.63 M | $8.88 B |
| 06/13/2025 | $20.11 | $20.02 (-0.45%) | $20.32 | $19.65 | 3.39 M | $8.41 B |
| 06/12/2025 | $20.89 | $20.74 (-0.72%) | $21.06 | $20.67 | 3.58 M | $8.88 B |
| 06/11/2025 | $21.00 | $21.06 (0.29%) | $21.28 | $20.76 | 10.22 M | $9.02 B |
| 06/10/2025 | $19.39 | $19.45 (0.31%) | $19.47 | $19.24 | 2.21 M | $8.33 B |
| 06/09/2025 | $19.05 | $19.45 (2.1%) | $19.57 | $18.95 | 4.35 M | $8.33 B |
| 06/06/2025 | $18.52 | $18.75 (1.24%) | $18.76 | $18.26 | 3.42 M | $8.03 B |
| 06/05/2025 | $18.60 | $18.48 (-0.65%) | $18.73 | $18.33 | 2.93 M | $7.92 B |
| 06/04/2025 | $18.15 | $18.27 (0.66%) | $18.49 | $18.12 | 2.80 M | $7.83 B |
| 06/03/2025 | $18.33 | $18.00 (-1.8%) | $18.36 | $17.81 | 4.39 M | $7.71 B |
| 06/02/2025 | $18.16 | $18.46 (1.65%) | $18.49 | $18.06 | 1.91 M | $7.91 B |
| 05/30/2025 | $18.49 | $18.30 (-1.03%) | $18.53 | $17.94 | 5.55 M | $7.84 B |
| 05/29/2025 | $19.37 | $19.07 (-1.55%) | $19.51 | $18.99 | 3.44 M | $8.17 B |
| 05/28/2025 | $19.22 | $19.12 (-0.52%) | $19.28 | $19.06 | 2.70 M | $8.19 B |
| 05/27/2025 | $18.90 | $19.43 (2.8%) | $19.65 | $18.83 | 5.67 M | $8.32 B |
| 05/23/2025 | $18.47 | $18.93 (2.49%) | $19.03 | $18.36 | 5.19 M | $8.11 B |
| 05/22/2025 | $17.81 | $18.35 (3.03%) | $18.41 | $17.66 | 5.37 M | $7.86 B |
| 05/21/2025 | $18.13 | $18.22 (0.5%) | $18.72 | $17.91 | 9.98 M | $7.81 B |
| 05/20/2025 | $18.70 | $18.15 (-2.94%) | $19.24 | $18.11 | 11.46 M | $7.78 B |
| 05/19/2025 | $18.19 | $17.99 (-1.1%) | $18.27 | $17.88 | 6.14 M | $7.71 B |
| 05/16/2025 | $18.50 | $18.93 (2.32%) | $19.21 | $18.49 | 5.86 M | $8.11 B |
| 05/15/2025 | $17.68 | $17.74 (0.34%) | $17.98 | $17.60 | 3.96 M | $7.60 B |
| 05/14/2025 | $18.60 | $18.22 (-2.04%) | $18.61 | $18.06 | 2.44 M | $7.81 B |
| 05/13/2025 | $18.40 | $18.40 (0%) | $18.54 | $18.11 | 2.92 M | $7.88 B |
| 05/12/2025 | $18.80 | $18.86 (0.32%) | $19.04 | $18.48 | 4.23 M | $8.08 B |
| 05/09/2025 | $17.82 | $17.53 (-1.63%) | $18.09 | $17.45 | 1.51 M | $7.51 B |
| 05/08/2025 | $17.87 | $17.89 (0.11%) | $17.97 | $17.52 | 2.20 M | $7.66 B |
| 05/07/2025 | $17.82 | $17.58 (-1.35%) | $17.91 | $17.51 | 2.66 M | $7.53 B |
| 05/06/2025 | $18.39 | $18.28 (-0.6%) | $18.70 | $18.26 | 3.10 M | $7.83 B |
| 05/05/2025 | $17.87 | $18.28 (2.29%) | $18.43 | $17.87 | 1.72 M | $7.83 B |
| 05/02/2025 | $18.18 | $18.13 (-0.28%) | $18.30 | $18.00 | 2.51 M | $7.77 B |
| 05/01/2025 | $17.65 | $17.56 (-0.51%) | $17.75 | $17.43 | 1.28 M | $7.52 B |
| 04/30/2025 | $17.43 | $17.50 (0.4%) | $17.59 | $17.25 | 1.87 M | $7.50 B |
| 04/29/2025 | $17.31 | $17.55 (1.39%) | $17.69 | $17.31 | 1.46 M | $7.52 B |
| 04/28/2025 | $17.10 | $17.27 (0.99%) | $17.40 | $17.02 | 1.94 M | $7.40 B |
| 04/25/2025 | $17.20 | $17.41 (1.22%) | $17.47 | $17.16 | 1.90 M | $7.46 B |
| 04/24/2025 | $17.03 | $17.67 (3.76%) | $17.78 | $17.03 | 3.17 M | $7.57 B |
| 04/23/2025 | $17.20 | $17.24 (0.23%) | $17.69 | $17.18 | 3.08 M | $7.39 B |
| 04/22/2025 | $16.64 | $16.70 (0.36%) | $17.12 | $16.55 | 2.87 M | $7.15 B |
| 04/21/2025 | $15.99 | $16.19 (1.25%) | $16.20 | $15.84 | 2.16 M | $6.94 B |
| 04/17/2025 | $16.56 | $16.21 (-2.11%) | $16.74 | $16.16 | 2.88 M | $6.94 B |
| 04/16/2025 | $16.28 | $16.19 (-0.55%) | $16.34 | $15.87 | 4.33 M | $6.94 B |
| 04/15/2025 | $16.77 | $16.78 (0.06%) | $16.96 | $16.63 | 2.43 M | $7.19 B |
| 04/14/2025 | $17.13 | $17.01 (-0.7%) | $17.50 | $17.00 | 5.32 M | $7.29 B |
| 04/11/2025 | $16.69 | $16.68 (-0.06%) | $17.08 | $16.17 | 8.79 M | $7.15 B |
| 04/10/2025 | $16.14 | $15.92 (-1.36%) | $16.56 | $15.60 | 6.28 M | $6.82 B |
| 04/09/2025 | $15.58 | $15.88 (1.93%) | $16.47 | $15.11 | 9.25 M | $6.80 B |
| 04/08/2025 | $16.09 | $14.88 (-7.52%) | $16.19 | $14.47 | 8.45 M | $6.37 B |
| 04/07/2025 | $15.22 | $15.62 (2.63%) | $17.18 | $15.10 | 11.29 M | $6.69 B |
| 04/04/2025 | $17.34 | $16.55 (-4.56%) | $17.69 | $15.82 | 14.42 M | $7.09 B |
| 04/03/2025 | $18.63 | $19.13 (2.68%) | $19.32 | $18.63 | 3.13 M | $8.19 B |
| 04/02/2025 | $19.28 | $19.33 (0.26%) | $19.43 | $19.10 | 3.24 M | $8.28 B |
| 04/01/2025 | $19.18 | $18.99 (-0.99%) | $19.24 | $18.54 | 3.54 M | $8.13 B |
| 03/31/2025 | $18.95 | $19.11 (0.84%) | $19.24 | $18.79 | 3.23 M | $8.19 B |
| 03/28/2025 | $19.60 | $19.22 (-1.94%) | $19.61 | $19.09 | 3.93 M | $8.23 B |
| 03/27/2025 | $19.93 | $20.16 (1.15%) | $20.57 | $19.83 | 5.34 M | $8.64 B |
| 03/26/2025 | $19.25 | $19.44 (0.99%) | $19.66 | $19.00 | 3.52 M | $8.33 B |
| 03/25/2025 | $19.34 | $19.31 (-0.16%) | $19.68 | $19.16 | 3.61 M | $8.27 B |
| 03/24/2025 | $20.11 | $19.87 (-1.19%) | $20.17 | $19.52 | 4.25 M | $8.51 B |
| 03/21/2025 | $19.87 | $19.87 (0%) | $20.09 | $19.76 | 4.64 M | $8.51 B |
| 03/20/2025 | $20.22 | $20.15 (-0.35%) | $20.53 | $20.03 | 5.24 M | $8.63 B |
| 03/19/2025 | $21.72 | $21.23 (-2.26%) | $21.80 | $21.15 | 3.49 M | $9.09 B |
| 03/18/2025 | $22.28 | $21.60 (-3.05%) | $22.29 | $21.31 | 4.29 M | $9.25 B |
| 03/17/2025 | $21.27 | $22.28 (4.75%) | $22.69 | $21.11 | 6.26 M | $9.54 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.
