BILI
BILIBILI SP ADR-Z (BILI)
NASDAQ
$15.93-$0.84 (-4.98%)
Price as of Jun 23, 2026 3:16 PM EDT
  • $5.6B
    Market Cap
  • -15.82%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -2.73%
    Low Price$16.76
    High Price$18.65
  • 3 Months
    -30.40%
    Low Price$16.76
    High Price$25.25
  • 1 Year
    -15.82%
    Low Price$16.76
    High Price$35.92
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
21.76
22.59
21.62
22.56
+4.01%
1,951,907
03/30/2026
22.12
22.22
21.51
21.69
-2.87%
2,504,414
03/27/2026
22.55
22.65
22.22
22.33
-1.54%
1,930,979
03/26/2026
23.21
23.37
22.66
22.68
-4.67%
2,463,350
03/25/2026
23.84
24.05
23.46
23.79
+1.49%
1,772,785
03/24/2026
23.55
23.58
23.20
23.44
-3.38%
2,414,342
03/23/2026
24.07
24.88
24.04
24.26
+0.75%
2,692,528
03/20/2026
24.82
24.85
23.88
24.08
-4.18%
3,253,139
03/19/2026
24.68
25.27
24.31
25.13
-1.45%
2,124,449
03/18/2026
26.34
26.53
25.47
25.50
-4.71%
2,622,191
03/17/2026
25.94
26.77
25.66
26.76
+4.45%
2,856,237
03/16/2026
25.92
25.99
25.59
25.62
+1.67%
1,960,155
03/13/2026
25.31
25.77
25.09
25.20
+1.20%
1,454,442
03/12/2026
25.26
25.48
24.88
24.90
-2.43%
1,945,293
03/11/2026
26.00
26.12
25.07
25.52
-3.99%
3,569,468
03/10/2026
26.31
27.28
26.18
26.58
+1.61%
3,504,580
03/09/2026
24.84
26.19
24.46
26.16
+6.04%
4,095,104
03/06/2026
25.05
25.08
24.55
24.67
-3.44%
4,808,063
03/05/2026
26.11
26.17
24.67
25.55
-7.09%
8,941,253
03/05/2026
$0.28 Earnings
03/04/2026
27.02
27.76
26.96
27.50
+3.46%
3,348,180
03/03/2026
26.37
26.90
26.06
26.58
-2.39%
3,124,427
03/02/2026
26.92
27.42
26.80
27.23
-2.40%
1,560,715
02/27/2026
28.01
28.38
27.85
27.90
-2.00%
1,335,118
02/26/2026
28.00
28.50
27.78
28.47
-3.20%
2,086,922
02/25/2026
29.32
29.57
29.03
29.41
-0.91%
985,900
02/24/2026
29.42
29.73
29.01
29.68
-0.50%
2,196,175
02/23/2026
29.85
30.29
29.62
29.83
-1.55%
1,535,648
02/20/2026
29.30
30.47
29.26
30.30
-2.13%
1,460,531
02/19/2026
30.90
30.98
30.60
30.96
-0.61%
792,103
02/18/2026
31.06
31.33
30.91
31.15
+0.81%
814,417
02/17/2026
30.60
31.30
30.54
30.90
+0.98%
1,254,757
02/13/2026
30.24
30.91
30.23
30.60
+1.02%
1,438,258
02/12/2026
31.38
31.44
29.77
30.29
-4.87%
3,180,605
02/11/2026
32.17
32.24
31.28
31.84
+2.84%
1,689,888
02/10/2026
30.78
31.26
30.50
30.96
+0.62%
1,152,155
02/09/2026
30.55
31.09
30.38
30.77
-2.41%
1,915,004
02/06/2026
30.99
31.56
30.57
31.53
+4.40%
2,098,081
02/05/2026
30.16
30.86
29.91
30.20
+1.51%
2,914,565
02/04/2026
30.99
30.99
29.21
29.75
-6.56%
4,439,142
02/03/2026
32.28
32.40
31.26
31.84
-4.21%
2,606,912
02/02/2026
33.12
33.70
33.05
33.24
-2.35%
2,173,183
01/30/2026
34.87
35.34
33.68
34.04
-3.95%
3,074,897