Get the Stockscreener App
18.44
6.38%
1.1196
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 June 01, 2026, is $18.44.
- 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 124.05% to $18.44 now.
- The 52-week high stock price for BILI is $36.40, representing a 97.40% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BILI is $16.92, indicating a -8.24% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $18.50 | $17.94 | $0.56 | 2,217,957.0 | +6.38% |
| May 29, 2026 | $17.64 | $17.22 | $0.42 | 2,162,260.0 | +0.58% |
| May 28, 2026 | $17.39 | $17.03 | $0.355 | 3,587,207.0 | -1.99% |
| May 27, 2026 | $17.75 | $17.06 | $0.69 | 4,869,852.0 | -1.18% |
| May 26, 2026 | $18.05 | $17.33 | $0.725 | 4,514,266.0 | +3.19% |
| May 22, 2026 | $17.48 | $16.92 | $0.56 | 4,672,375.0 | -1.99% |
| May 21, 2026 | $17.72 | $17.32 | $0.40 | 5,259,068.0 | -3.93% |
| May 20, 2026 | $19.29 | $18.26 | $1.03 | 10,033,556.0 | -8.50% |
| May 19, 2026 | $20.07 | $18.30 | $1.77 | 13,528,786.0 | +1.88% |
| May 18, 2026 | $19.65 | $19.05 | $0.595 | 5,636,781.0 | +2.94% |
| May 15, 2026 | $19.56 | $19.03 | $0.53 | 4,288,856.0 | -6.15% |
| May 14, 2026 | $21.27 | $20.30 | $0.9676 | 5,844,769.0 | -9.04% |
| May 13, 2026 | $22.70 | $21.24 | $1.46 | 4,692,964.0 | +4.30% |
| May 12, 2026 | $21.93 | $21.28 | $0.649 | 1,424,507.0 | -2.99% |
| May 11, 2026 | $22.41 | $21.92 | $0.49 | 2,014,110.0 | +0.09% |
| May 08, 2026 | $22.80 | $21.95 | $0.855 | 2,178,196.0 | +0.36% |
| May 07, 2026 | $22.59 | $21.89 | $0.70 | 2,735,336.0 | -1.74% |
| May 06, 2026 | $22.50 | $21.73 | $0.775 | 3,263,914.0 | +3.81% |
| May 05, 2026 | $21.86 | $21.46 | $0.40 | 1,362,185.0 | -0.65% |
| May 04, 2026 | $21.96 | $21.55 | $0.42 | 1,560,524.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $22.80 | $16.92 | $5.88 | 86,893,883.0 | -16.36% |
| 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% |
1.93%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):