Get the Stockscreener App
21.45
1.76%
-0.385
After Hours:
21.45
-0.005
-0.02%
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 July 11, 2025, is $21.45.
- 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 160.69% to $21.45 now.
- The 52-week high stock price for BILI is $31.77, representing a 48.08% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for BILI is $12.72, indicating a -40.71% decrease from the current share price, occurred on August 22, 2024.
- The closing price of Bilibili Inc Adr (BILI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $21.98 | $21.30 | $0.677 | 3,000,107.0 | -1.76% |
| Jul 10, 2025 | $21.84 | $21.49 | $0.35 | 1,574,198.0 | +0.32% |
| Jul 09, 2025 | $22.27 | $21.57 | $0.695 | 2,625,540.0 | -3.54% |
| Jul 08, 2025 | $22.89 | $22.51 | $0.375 | 2,497,706.0 | +0.40% |
| Jul 07, 2025 | $22.58 | $22.00 | $0.58 | 5,488,273.0 | +7.66% |
| Jul 03, 2025 | $20.98 | $20.69 | $0.29 | 1,021,253.0 | +0.19% |
| Jul 02, 2025 | $20.98 | $20.57 | $0.415 | 1,875,621.0 | -2.34% |
| Jul 01, 2025 | $21.48 | $21.05 | $0.425 | 2,077,098.0 | -0.51% |
| Jun 30, 2025 | $21.47 | $20.86 | $0.61 | 3,179,668.0 | +0.14% |
| Jun 27, 2025 | $21.48 | $21.03 | $0.445 | 2,356,339.0 | +2.88% |
| Jun 26, 2025 | $21.00 | $20.57 | $0.4297 | 1,856,818.0 | +0.19% |
| Jun 25, 2025 | $21.34 | $20.51 | $0.825 | 4,449,099.0 | +0.39% |
| Jun 24, 2025 | $20.80 | $20.24 | $0.56 | 2,233,357.0 | +3.97% |
| Jun 23, 2025 | $20.00 | $19.66 | $0.34 | 1,957,794.0 | +0.86% |
| Jun 20, 2025 | $20.20 | $19.72 | $0.478 | 3,388,241.0 | -2.52% |
| Jun 18, 2025 | $20.38 | $20.05 | $0.335 | 2,755,506.0 | -1.70% |
| Jun 17, 2025 | $21.11 | $20.58 | $0.53 | 2,086,413.0 | -2.60% |
| Jun 16, 2025 | $21.34 | $20.88 | $0.46 | 4,620,860.0 | +5.64% |
| Jun 13, 2025 | $20.32 | $19.65 | $0.67 | 3,390,086.0 | -3.47% |
| Jun 12, 2025 | $21.05 | $20.66 | $0.39 | 3,575,362.0 | -1.52% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $22.89 | $20.57 | $2.32 | 23,159,903.0 | +0.02% |
| 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% |
Bilibili Inc Adr Stock (BILI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.32 | $10.41 | $1.91 | 114,025,455.0 | +7.41% |
| Nov, 2023 | $15.65 | $11.21 | $4.44 | 134,471,163.0 | -15.64% |
| Oct, 2023 | $15.30 | $12.14 | $3.16 | 116,122,423.0 | -2.47% |
| Sep, 2023 | $16.15 | $12.84 | $3.31 | 80,386,751.0 | -8.99% |
| Aug, 2023 | $18.89 | $14.10 | $4.79 | 154,263,165.0 | -20.66% |
| Jul, 2023 | $19.15 | $14.42 | $4.73 | 139,006,356.0 | +26.29% |
| Jun, 2023 | $18.76 | $14.45 | $4.31 | 138,304,797.0 | -3.58% |
| May, 2023 | $20.56 | $15.35 | $5.21 | 88,399,302.0 | -23.08% |
| Apr, 2023 | $22.93 | $19.25 | $3.68 | 77,394,672.0 | -13.36% |
| Mar, 2023 | $25.58 | $18.20 | $7.38 | 172,236,840.0 | +21.76% |
| Feb, 2023 | $26.53 | $19.24 | $7.29 | 127,196,004.0 | -22.80% |
| Jan, 2023 | $29.46 | $24.47 | $4.99 | 175,614,106.0 | +5.53% |
1.14%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):