Get the Stockscreener App
14.89
0.57%
0.085
After Hours:
14.96
0.065
+0.44%
Bilibili Inc Adr Stock (BILI) Price History
The historical daily chart and data for Bilibili Inc Adr stock (BILI), show that the latest closing stock price as of September 25, 2026, is $14.89.
- Bilibili Inc Adr all-time high stock price is $157.66, occurred on February 11, 2021.
- The lowest Bilibili Inc Adr stock price recorded was $8.23 on October 24, 2022. Since then, Bilibili Inc Adr's stock price has risen over 80.98% to $14.89 now.
- The 52-week high stock price for BILI is $36.40, representing a 144.38% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BILI is $14.39, indicating a -3.39% decrease from the current share price, occurred on September 17, 2026.
- The closing price of Bilibili Inc Adr (BILI) stock in the beginning of 2025 was $44.36. The stock closed the year at $23.69, a loss of over -46.60% for the year.
The table below shows more information about BILI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $14.95 | $14.80 | $0.145 | 1,332,775.0 | +0.57% |
| Sep 24, 2026 | $14.95 | $14.71 | $0.24 | 2,600,568.0 | -1.33% |
| Sep 23, 2026 | $15.19 | $14.93 | $0.265 | 2,701,284.0 | -1.83% |
| Sep 22, 2026 | $15.53 | $15.15 | $0.375 | 2,188,587.0 | +0.72% |
| Sep 21, 2026 | $15.21 | $14.83 | $0.385 | 2,310,345.0 | +1.88% |
| Sep 18, 2026 | $15.07 | $14.74 | $0.33 | 3,045,731.0 | +3.47% |
| Sep 17, 2026 | $14.65 | $14.39 | $0.26 | 5,665,005.0 | -3.36% |
| Sep 16, 2026 | $15.16 | $14.89 | $0.27 | 3,516,035.0 | -3.62% |
| Sep 15, 2026 | $15.56 | $15.27 | $0.30 | 1,815,527.0 | -1.78% |
| Sep 14, 2026 | $15.90 | $15.48 | $0.425 | 2,312,850.0 | +1.29% |
| Sep 11, 2026 | $15.61 | $15.40 | $0.205 | 3,656,274.0 | +0.45% |
| Sep 10, 2026 | $15.61 | $15.37 | $0.24 | 3,423,412.0 | -2.77% |
| Sep 09, 2026 | $16.06 | $15.75 | $0.31 | 4,015,409.0 | -1.79% |
| Sep 08, 2026 | $16.36 | $15.79 | $0.565 | 7,027,207.0 | +6.37% |
| Sep 04, 2026 | $16.13 | $15.18 | $0.951 | 10,593,745.0 | -1.74% |
| Sep 03, 2026 | $15.57 | $15.16 | $0.41 | 2,696,213.0 | +0.32% |
| Sep 02, 2026 | $15.62 | $15.40 | $0.225 | 2,888,686.0 | -2.15% |
| Sep 01, 2026 | $16.13 | $15.78 | $0.355 | 3,218,498.0 | -2.29% |
| Aug 31, 2026 | $16.60 | $16.15 | $0.45 | 2,009,502.0 | -2.65% |
Bilibili Inc Adr Stock (BILI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bilibili Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BILI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bilibili Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bilibili Inc Adr Stock (BILI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $16.36 | $14.39 | $1.97 | 66,340,926.0 | -7.83% |
| Aug, 2026 | $19.47 | $15.97 | $3.50 | 57,317,402.0 | -15.39% |
| Jul, 2026 | $19.13 | $16.90 | $2.23 | 46,152,919.0 | +12.16% |
| Jun, 2026 | $19.19 | $15.79 | $3.40 | 55,895,729.0 | -1.67% |
| May, 2026 | $22.80 | $16.92 | $5.88 | 84,675,926.0 | -21.38% |
| Apr, 2026 | $25.62 | $20.99 | $4.64 | 41,670,771.0 | -2.35% |
| Mar, 2026 | $27.75 | $21.51 | $6.24 | 64,631,767.0 | -19.14% |
| Feb, 2026 | $33.70 | $27.78 | $5.92 | 35,979,906.0 | -18.04% |
| Jan, 2026 | $36.40 | $25.88 | $10.52 | 74,316,672.0 | +38.43% |
Bilibili Inc Adr Stock (BILI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.75 | $24.17 | $2.58 | 27,912,716.0 | -7.74% |
| Nov, 2025 | $30.50 | $24.05 | $6.45 | 46,402,401.0 | -12.03% |
| Oct, 2025 | $32.50 | $25.76 | $6.74 | 63,983,403.0 | +7.69% |
| Sep, 2025 | $29.13 | $22.02 | $7.11 | 77,789,832.0 | +20.77% |
| Aug, 2025 | $25.59 | $21.52 | $4.07 | 65,690,686.0 | +1.93% |
| Jul, 2025 | $25.74 | $20.57 | $5.17 | 63,486,807.0 | +6.39% |
| Jun, 2025 | $21.48 | $17.81 | $3.67 | 67,995,733.0 | +17.21% |
| May, 2025 | $19.65 | $17.43 | $2.21 | 89,442,321.0 | +4.57% |
| Apr, 2025 | $19.43 | $14.47 | $4.96 | 98,817,512.0 | -8.42% |
| Mar, 2025 | $24.29 | $18.79 | $5.50 | 111,694,299.0 | -6.05% |
| Feb, 2025 | $24.77 | $16.15 | $8.62 | 188,073,782.0 | +21.65% |
| Jan, 2025 | $18.10 | $15.85 | $2.25 | 96,749,746.0 | -7.68% |
Bilibili Inc Adr Stock (BILI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.68 | $18.32 | $5.36 | 113,341,501.0 | -4.02% |
| Nov, 2024 | $24.39 | $17.92 | $6.47 | 101,011,773.0 | -13.34% |
| Oct, 2024 | $31.77 | $19.02 | $12.75 | 236,229,264.0 | -5.39% |
| Sep, 2024 | $25.16 | $14.08 | $11.08 | 138,393,222.0 | +62.59% |
| Aug, 2024 | $16.17 | $12.72 | $3.45 | 133,653,884.0 | -5.08% |
| Jul, 2024 | $17.80 | $14.45 | $3.35 | 102,823,305.0 | -1.88% |
| Jun, 2024 | $18.19 | $13.78 | $4.41 | 132,636,737.0 | +6.34% |
| May, 2024 | $17.04 | $12.31 | $4.73 | 175,106,811.0 | +14.87% |
| Apr, 2024 | $13.43 | $10.79 | $2.64 | 145,689,500.0 | +12.86% |
| Mar, 2024 | $13.20 | $9.86 | $3.34 | 192,973,192.0 | +15.70% |
| Feb, 2024 | $10.72 | $8.86 | $1.86 | 110,768,006.0 | +6.73% |
| Jan, 2024 | $12.09 | $8.80 | $3.29 | 146,055,957.0 | -25.47% |
0.61%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):