BILI
BILIBILI SP ADR-Z (BILI)
NASDAQ
$17.14+$0.08 (+0.47%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $5.8B
    Market Cap
  • -28.86%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -6.52%
    Low Price$16.66
    High Price$19.24
  • 3 Months
    -2.96%
    Low Price$15.96
    High Price$19.24
  • 1 Year
    -28.86%
    Low Price$15.96
    High Price$35.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
17.06
17.26
16.92
17.06
+2.40%
2,906,997
08/20/2026
16.61
16.81
16.41
16.66
-3.76%
3,689,242
08/19/2026
17.10
17.33
17.04
17.31
+1.88%
2,344,703
08/18/2026
16.96
17.14
16.91
16.99
-1.39%
2,161,386
08/17/2026
17.39
17.39
17.13
17.23
-1.20%
1,519,851
08/14/2026
17.18
17.46
17.17
17.44
+2.17%
1,901,560
08/13/2026
17.23
17.34
16.89
17.07
-3.07%
3,187,377
08/12/2026
17.60
17.63
17.31
17.61
-2.11%
3,272,244
08/11/2026
18.25
18.33
17.96
17.99
-5.27%
2,506,154
08/10/2026
18.74
19.09
18.70
18.99
+1.33%
1,948,197
08/07/2026
18.48
18.82
18.36
18.74
+0.48%
1,522,522
08/06/2026
18.69
18.76
18.55
18.65
+0.38%
2,117,479
08/05/2026
19.01
19.08
18.46
18.58
-2.16%
2,034,843
08/04/2026
18.82
19.04
18.73
18.99
-1.30%
2,322,014
08/03/2026
19.13
19.47
19.01
19.24
+0.73%
1,808,900
07/31/2026
18.70
19.13
18.53
19.10
+2.14%
1,770,872
07/30/2026
18.78
18.90
18.46
18.70
+0.92%
2,577,605
07/29/2026
18.53
18.88
18.44
18.53
+2.60%
2,389,171
07/28/2026
17.89
18.14
17.79
18.06
+1.18%
1,338,204
07/27/2026
17.83
18.12
17.77
17.85
+4.02%
1,677,005
07/24/2026
17.37
17.51
17.14
17.16
-1.89%
1,442,816
07/23/2026
17.55
17.67
17.30
17.49
-1.13%
1,933,680
07/22/2026
17.84
17.84
17.59
17.69
-3.07%
1,824,620
07/21/2026
18.41
18.54
18.25
18.25
-0.87%
1,181,776
07/20/2026
18.44
18.77
18.32
18.41
+2.05%
2,627,157
07/17/2026
17.80
18.24
17.77
18.04
-5.05%
3,079,787
07/16/2026
18.83
19.09
18.63
19.00
+3.94%
3,580,031
07/15/2026
18.05
18.52
18.01
18.28
+4.58%
2,367,157
07/14/2026
17.73
17.79
17.38
17.48
-0.63%
2,911,712
07/13/2026
17.44
17.68
17.32
17.59
-0.62%
2,050,986
07/10/2026
17.83
18.11
17.64
17.70
-0.78%
1,602,619
07/09/2026
17.44
17.86
17.40
17.84
-1.05%
1,760,544
07/08/2026
18.15
18.33
17.94
18.03
+2.44%
2,318,995
07/07/2026
17.88
17.99
17.54
17.60
-1.68%
1,699,540
07/06/2026
17.70
18.04
17.64
17.90
+4.43%
2,213,013
07/02/2026
17.24
17.45
16.94
17.14
-1.66%
2,226,051
07/01/2026
17.02
17.62
16.90
17.43
+2.35%
1,689,049
06/30/2026
16.98
17.18
16.73
17.03
+1.01%
1,469,250
06/29/2026
16.89
17.05
16.74
16.86
+2.37%
1,905,959
06/26/2026
15.93
16.59
15.85
16.47
+2.04%
2,035,988
06/25/2026
16.32
16.45
15.88
16.14
-2.24%
2,793,307
06/24/2026
16.54
16.86
16.40
16.51
+3.45%
3,410,294
06/23/2026
16.00
16.33
15.79
15.96
-4.77%
4,514,473
06/22/2026
16.86
16.92
16.58
16.76
-2.56%
2,152,382
06/18/2026
17.31
17.36
17.09
17.20
+0.12%
2,312,631
06/17/2026
17.38
17.76
17.10
17.18
-0.69%
2,450,599
06/16/2026
17.22
17.40
17.14
17.30
-3.08%
2,075,740
06/15/2026
18.15
18.16
17.83
17.85
-0.06%
1,904,886
06/12/2026
18.32
18.32
17.83
17.86
-2.72%
2,032,980
06/11/2026
17.82
18.42
17.68
18.36
+1.55%
2,610,700
06/10/2026
18.03
18.64
18.03
18.08
+2.67%
3,725,676
06/09/2026
18.00
18.00
17.25
17.61
-1.95%
2,460,856
06/08/2026
18.43
18.52
17.85
17.96
+2.86%
3,445,180
06/05/2026
18.13
18.16
17.27
17.46
-3.05%
3,361,636
06/04/2026
18.21
18.49
18.00
18.01
+0.90%
2,191,379
06/03/2026
18.12
18.18
17.81
17.85
-4.29%
2,240,599
06/02/2026
19.18
19.19
18.47
18.65
+1.58%
3,387,398
06/01/2026
18.00
18.52
17.94
18.36
+6.00%
3,661,508
05/29/2026
17.39
17.64
17.22
17.32
+0.58%
2,168,460
05/28/2026
17.16
17.39
17.03
17.22
-1.99%
3,609,099
05/27/2026
17.31
17.75
17.06
17.57
-1.18%
4,871,017
05/26/2026
17.35
18.06
17.33
17.78
+3.19%
4,687,061
05/22/2026
16.97
17.48
16.92
17.23
-1.99%
4,715,027
05/21/2026
17.65
17.72
17.32
17.58
-3.93%
5,294,518
05/20/2026
19.10
19.29
18.26
18.30
-8.50%
10,080,763
05/19/2026
18.38
20.07
18.30
20.00
+1.88%
13,535,734
05/19/2026
$0.19 Earnings
05/18/2026
19.20
19.65
19.06
19.63
+2.94%
5,692,717
05/15/2026
19.56
19.56
19.03
19.07
-6.15%
4,302,878
05/14/2026
21.14
21.27
20.30
20.32
-9.04%
5,877,458
05/13/2026
21.42
22.71
21.24
22.34
+4.30%
4,705,282
05/12/2026
21.91
21.93
21.28
21.42
-2.99%
1,432,068
05/11/2026
21.92
22.41
21.92
22.08
+0.09%
2,023,998
05/08/2026
22.77
22.80
21.95
22.06
+0.36%
2,179,721
05/07/2026
22.51
22.59
21.89
21.98
-1.74%
2,740,144
05/06/2026
21.81
22.51
21.73
22.37
+3.81%
3,269,229
05/05/2026
21.72
21.86
21.46
21.55
-0.65%
1,388,226
05/04/2026
21.76
21.97
21.55
21.69
-1.18%
1,561,659
05/01/2026
21.95
22.18
21.90
21.95
-0.36%
1,048,683
04/30/2026
21.56
22.08
21.46
22.03
+2.66%
1,319,373
04/29/2026
21.76
21.86
21.35
21.46
0.00%
1,561,844
04/28/2026
21.27
21.48
20.99
21.46
-1.15%
1,609,709
04/27/2026
21.59
21.97
21.55
21.71
-2.43%
1,975,903
04/24/2026
22.17
22.50
22.02
22.25
+0.36%
1,770,966
04/23/2026
22.69
22.96
21.90
22.17
-2.64%
2,735,100
04/22/2026
22.94
23.13
22.65
22.77
-2.57%
2,943,706
04/21/2026
24.55
24.55
23.34
23.37
-6.41%
4,587,860
04/20/2026
24.85
25.13
24.81
24.97
-0.72%
1,227,037
04/17/2026
25.38
25.50
25.06
25.15
-0.40%
1,968,465
04/16/2026
25.32
25.63
24.93
25.25
+1.20%
2,620,069
04/15/2026
24.73
25.06
24.61
24.95
-0.20%
2,898,068
04/14/2026
24.59
25.19
24.51
25.00
+2.17%
2,331,076
04/13/2026
24.12
24.49
23.73
24.47
+2.99%
1,653,688
04/10/2026
23.64
23.91
23.50
23.76
-0.04%
1,342,153
04/09/2026
23.88
23.95
23.28
23.77
-2.14%
1,835,075
04/08/2026
24.33
24.88
24.14
24.29
+5.70%
2,563,372
04/07/2026
23.00
23.04
22.54
22.98
-0.61%
1,009,755
04/06/2026
23.01
23.39
22.95
23.12
+0.30%
648,212
04/02/2026
22.40
23.08
22.34
23.05
+0.70%
1,212,661
04/01/2026
23.20
23.35
22.75
22.89
+1.46%
2,099,318