BILI
BILIBILI SP ADR-Z (BILI)
NASDAQ
$14.49-$0.29 (-2.00%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $4.9B
    Market Cap
  • -48.84%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -6.40%
    Low Price$14.40
    High Price$16.20
  • 3 Months
    -15.20%
    Low Price$14.40
    High Price$19.24
  • 1 Year
    -48.84%
    Low Price$14.40
    High Price$35.92
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
15.10
15.19
14.76
14.78
-1.60%
2,110,721
09/30/2026
15.18
15.19
14.97
15.02
+1.21%
2,692,228
09/29/2026
14.99
15.02
14.73
14.84
-1.98%
2,187,935
09/28/2026
15.30
15.36
15.13
15.14
+1.64%
5,479,267
09/25/2026
14.89
14.95
14.81
14.90
+0.57%
1,336,062
09/24/2026
14.84
14.95
14.71
14.81
-1.33%
2,603,147
09/23/2026
15.14
15.19
14.93
15.01
-1.83%
2,703,166
09/22/2026
15.38
15.53
15.15
15.29
+0.72%
2,190,917
09/21/2026
15.09
15.22
14.83
15.18
+1.88%
2,313,511
09/18/2026
14.81
15.07
14.74
14.90
+3.47%
3,049,436
09/17/2026
14.65
14.65
14.39
14.40
-3.36%
5,671,284
09/16/2026
15.14
15.16
14.89
14.90
-3.62%
3,529,667
09/15/2026
15.56
15.57
15.27
15.46
-1.78%
2,010,436
09/14/2026
15.53
15.91
15.48
15.74
+1.29%
2,335,816
09/11/2026
15.50
15.61
15.40
15.54
+0.45%
3,658,010
09/10/2026
15.45
15.61
15.37
15.47
-2.77%
3,430,196
09/09/2026
15.93
16.06
15.75
15.91
-1.79%
4,313,759
09/08/2026
15.82
16.36
15.80
16.20
+6.37%
7,119,794
09/04/2026
15.31
16.13
15.18
15.23
-1.74%
10,683,818
09/03/2026
15.31
15.57
15.16
15.50
+0.32%
2,699,775
09/02/2026
15.52
15.63
15.40
15.45
-2.15%
2,901,042
09/01/2026
15.97
16.13
15.78
15.79
-2.29%
3,220,448
08/31/2026
16.53
16.60
16.15
16.16
-2.65%
2,012,767
08/28/2026
16.94
17.13
16.52
16.60
-0.98%
3,558,087
08/27/2026
16.18
16.80
15.97
16.77
+3.81%
6,739,142
08/27/2026
$0.23 Earnings
08/26/2026
16.22
16.37
16.10
16.15
-2.53%
4,055,629
08/25/2026
16.54
16.74
16.50
16.57
+0.42%
3,172,980
08/24/2026
16.67
16.69
16.43
16.50
-3.28%
2,804,387
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