5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-33.49%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-30.24%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
+34.37%
Bilibili Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $15.41 | $16.15 (4.8%) | $16.47 | $15.11 | 6.17 M | $6.54 B |
| 04/08/2025 | $16.09 | $14.88 (-7.52%) | $16.19 | $14.47 | 8.41 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 |
| 03/14/2025 | $21.56 | $21.44 (-0.56%) | $21.69 | $21.21 | 4.70 M | $8.93 B |
| 03/13/2025 | $20.64 | $20.99 (1.7%) | $21.17 | $20.43 | 5.05 M | $8.74 B |
| 03/12/2025 | $21.59 | $21.29 (-1.39%) | $22.00 | $20.99 | 7.31 M | $8.86 B |
| 03/11/2025 | $23.01 | $22.77 (-1.04%) | $23.53 | $22.35 | 6.38 M | $9.48 B |
| 03/10/2025 | $22.67 | $21.81 (-3.79%) | $23.02 | $21.49 | 8.65 M | $9.08 B |
| 03/07/2025 | $23.05 | $24.10 (4.56%) | $24.29 | $22.86 | 10.97 M | $10.03 B |
| 03/06/2025 | $22.92 | $22.28 (-2.79%) | $22.92 | $21.98 | 6.36 M | $9.27 B |
| 03/05/2025 | $21.56 | $22.11 (2.55%) | $22.19 | $21.21 | 9.68 M | $9.20 B |
| 03/04/2025 | $20.38 | $20.94 (2.75%) | $21.19 | $20.21 | 6.89 M | $8.72 B |
| 03/03/2025 | $20.35 | $19.80 (-2.7%) | $20.64 | $19.63 | 4.36 M | $8.24 B |
| 02/28/2025 | $19.86 | $20.34 (2.42%) | $20.49 | $19.80 | 4.81 M | $8.47 B |
| 02/27/2025 | $20.59 | $20.70 (0.53%) | $21.16 | $20.25 | 6.15 M | $8.62 B |
| 02/26/2025 | $22.17 | $21.18 (-4.47%) | $22.34 | $20.92 | 9.31 M | $8.82 B |
| 02/25/2025 | $21.13 | $21.30 (0.8%) | $21.69 | $20.83 | 8.58 M | $8.87 B |
| 02/24/2025 | $21.96 | $20.53 (-6.51%) | $21.96 | $20.14 | 12.88 M | $8.55 B |
| 02/21/2025 | $23.45 | $22.82 (-2.69%) | $24.77 | $22.77 | 22.98 M | $9.50 B |
| 02/20/2025 | $23.25 | $22.11 (-4.9%) | $24.29 | $21.35 | 26.66 M | $9.20 B |
| 02/19/2025 | $20.73 | $20.33 (-1.93%) | $20.76 | $20.03 | 13.08 M | $8.46 B |
| 02/18/2025 | $21.47 | $20.81 (-3.07%) | $21.47 | $19.91 | 12.04 M | $8.66 B |
| 02/14/2025 | $22.00 | $21.99 (-0.05%) | $22.75 | $21.48 | 18.34 M | $9.15 B |
| 02/13/2025 | $18.87 | $19.82 (5.03%) | $19.96 | $18.60 | 10.27 M | $8.25 B |
| 02/12/2025 | $17.83 | $18.73 (5.05%) | $18.81 | $17.80 | 11.17 M | $7.80 B |
| 02/11/2025 | $17.71 | $17.61 (-0.56%) | $17.78 | $17.40 | 4.18 M | $7.33 B |
| 02/10/2025 | $18.84 | $18.34 (-2.65%) | $18.86 | $18.02 | 6.63 M | $7.63 B |
| 02/07/2025 | $18.86 | $18.51 (-1.86%) | $19.22 | $18.41 | 7.79 M | $7.71 B |
| 02/06/2025 | $18.24 | $18.06 (-0.99%) | $18.51 | $17.99 | 5.03 M | $7.52 B |
| 02/05/2025 | $18.09 | $17.51 (-3.21%) | $18.11 | $17.36 | 4.66 M | $7.29 B |
| 02/04/2025 | $17.71 | $17.66 (-0.28%) | $18.12 | $17.58 | 5.96 M | $7.35 B |
| 02/03/2025 | $16.16 | $16.72 (3.47%) | $17.20 | $16.15 | 4.20 M | $6.96 B |
| 01/31/2025 | $17.54 | $16.72 (-4.68%) | $17.61 | $16.58 | 4.92 M | $6.96 B |
| 01/30/2025 | $16.80 | $17.59 (4.7%) | $17.86 | $16.80 | 4.49 M | $7.32 B |
| 01/29/2025 | $17.55 | $16.78 (-4.39%) | $17.77 | $16.72 | 4.41 M | $6.99 B |
| 01/28/2025 | $17.13 | $17.34 (1.23%) | $17.35 | $16.67 | 3.46 M | $7.22 B |
| 01/27/2025 | $17.23 | $16.98 (-1.45%) | $17.29 | $16.76 | 4.53 M | $7.07 B |
| 01/24/2025 | $16.81 | $16.89 (0.48%) | $16.90 | $16.35 | 7.30 M | $7.03 B |
| 01/23/2025 | $16.31 | $16.43 (0.74%) | $16.43 | $16.05 | 4.67 M | $6.84 B |
| 01/22/2025 | $16.63 | $16.31 (-1.92%) | $16.65 | $16.25 | 4.88 M | $6.79 B |
| 01/21/2025 | $17.60 | $17.05 (-3.13%) | $17.62 | $16.90 | 4.17 M | $7.10 B |
| 01/17/2025 | $17.23 | $17.47 (1.39%) | $18.10 | $17.14 | 6.05 M | $7.27 B |
| 01/16/2025 | $17.31 | $16.98 (-1.91%) | $17.41 | $16.82 | 4.77 M | $7.07 B |
| 01/15/2025 | $16.83 | $16.83 (0%) | $17.12 | $16.70 | 2.59 M | $7.01 B |
| 01/14/2025 | $16.91 | $16.65 (-1.54%) | $17.02 | $16.57 | 3.48 M | $6.93 B |
| 01/13/2025 | $15.95 | $16.10 (0.94%) | $16.15 | $15.85 | 3.04 M | $6.70 B |
| 01/10/2025 | $16.19 | $15.97 (-1.36%) | $16.19 | $15.86 | 6.49 M | $6.65 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.
