Nasdaq · ADR
Bilibili (BILI)
$13.34 −$0.14 (−1.04%)
- Day’s range
- $13.28–$13.53
- Volume
- 2.5M
BILI price history
BILI closed at $13.34 on Oct. 26, 2026. Over the past year, its daily close ranged from $13.34 on Oct. 26, 2026 to $35.92 on Jan. 28, 2026.
Data table: BILI daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $13.34 |
| Oct. 23, 2026 | $13.48 |
| Oct. 22, 2026 | $13.47 |
| Oct. 21, 2026 | $13.60 |
| Oct. 20, 2026 | $13.92 |
| Oct. 19, 2026 | $14.01 |
| Oct. 16, 2026 | $14.07 |
| Oct. 15, 2026 | $14.43 |
| Oct. 14, 2026 | $14.27 |
| Oct. 13, 2026 | $14.98 |
| Oct. 12, 2026 | $15.19 |
| Oct. 9, 2026 | $15.49 |
| Oct. 8, 2026 | $14.85 |
| Oct. 7, 2026 | $14.92 |
| Oct. 6, 2026 | $14.90 |
| Oct. 5, 2026 | $14.75 |
| Oct. 2, 2026 | $14.44 |
| Oct. 1, 2026 | $14.78 |
| Sept. 30, 2026 | $15.02 |
| Sept. 29, 2026 | $14.84 |
| Sept. 28, 2026 | $15.14 |
| Sept. 25, 2026 | $14.90 |
| Sept. 24, 2026 | $14.81 |
| Sept. 23, 2026 | $15.01 |
| Sept. 22, 2026 | $15.29 |
| Sept. 21, 2026 | $15.18 |
| Sept. 18, 2026 | $14.90 |
| Sept. 17, 2026 | $14.40 |
| Sept. 16, 2026 | $14.90 |
| Sept. 15, 2026 | $15.46 |
| Sept. 14, 2026 | $15.74 |
| Sept. 11, 2026 | $15.54 |
| Sept. 10, 2026 | $15.47 |
| Sept. 9, 2026 | $15.91 |
| Sept. 8, 2026 | $16.20 |
| Sept. 4, 2026 | $15.23 |
| Sept. 3, 2026 | $15.50 |
| Sept. 2, 2026 | $15.45 |
| Sept. 1, 2026 | $15.79 |
| Aug. 31, 2026 | $16.16 |
| Aug. 28, 2026 | $16.60 |
| Aug. 27, 2026 | $16.77 |
| Aug. 26, 2026 | $16.15 |
| Aug. 25, 2026 | $16.57 |
| Aug. 24, 2026 | $16.50 |
| Aug. 21, 2026 | $17.06 |
| Aug. 20, 2026 | $16.66 |
| Aug. 19, 2026 | $17.31 |
| Aug. 18, 2026 | $16.99 |
| Aug. 17, 2026 | $17.23 |
| Aug. 14, 2026 | $17.44 |
| Aug. 13, 2026 | $17.07 |
| Aug. 12, 2026 | $17.61 |
| Aug. 11, 2026 | $17.99 |
| Aug. 10, 2026 | $18.99 |
| Aug. 7, 2026 | $18.74 |
| Aug. 6, 2026 | $18.65 |
| Aug. 5, 2026 | $18.58 |
| Aug. 4, 2026 | $18.99 |
| Aug. 3, 2026 | $19.24 |
| July 31, 2026 | $19.10 |
| July 30, 2026 | $18.70 |
| July 29, 2026 | $18.53 |
| July 28, 2026 | $18.06 |
| July 27, 2026 | $17.85 |
| July 24, 2026 | $17.16 |
| July 23, 2026 | $17.49 |
| July 22, 2026 | $17.69 |
| July 21, 2026 | $18.25 |
| July 20, 2026 | $18.41 |
| July 17, 2026 | $18.04 |
| July 16, 2026 | $19.00 |
| July 15, 2026 | $18.28 |
| July 14, 2026 | $17.48 |
| July 13, 2026 | $17.59 |
| July 10, 2026 | $17.70 |
| July 9, 2026 | $17.84 |
| July 8, 2026 | $18.03 |
| July 7, 2026 | $17.60 |
| July 6, 2026 | $17.90 |
| July 2, 2026 | $17.14 |
| July 1, 2026 | $17.43 |
| June 30, 2026 | $17.03 |
| June 29, 2026 | $16.86 |
| June 26, 2026 | $16.47 |
| June 25, 2026 | $16.14 |
| June 24, 2026 | $16.51 |
| June 23, 2026 | $15.96 |
| June 22, 2026 | $16.76 |
| June 18, 2026 | $17.20 |
| June 17, 2026 | $17.18 |
| June 16, 2026 | $17.30 |
| June 15, 2026 | $17.85 |
| June 12, 2026 | $17.86 |
| June 11, 2026 | $18.36 |
| June 10, 2026 | $18.08 |
| June 9, 2026 | $17.61 |
| June 8, 2026 | $17.96 |
| June 5, 2026 | $17.46 |
| June 4, 2026 | $18.01 |
| June 3, 2026 | $17.85 |
| June 2, 2026 | $18.65 |
| June 1, 2026 | $18.36 |
| May 29, 2026 | $17.32 |
| May 28, 2026 | $17.22 |
| May 27, 2026 | $17.57 |
| May 26, 2026 | $17.78 |
| May 22, 2026 | $17.23 |
| May 21, 2026 | $17.58 |
| May 20, 2026 | $18.30 |
| May 19, 2026 | $20.00 |
| May 18, 2026 | $19.63 |
| May 15, 2026 | $19.07 |
| May 14, 2026 | $20.32 |
| May 13, 2026 | $22.34 |
| May 12, 2026 | $21.42 |
| May 11, 2026 | $22.08 |
| May 8, 2026 | $22.06 |
| May 7, 2026 | $21.98 |
| May 6, 2026 | $22.37 |
| May 5, 2026 | $21.55 |
| May 4, 2026 | $21.69 |
| May 1, 2026 | $21.95 |
| April 30, 2026 | $22.03 |
| April 29, 2026 | $21.46 |
| April 28, 2026 | $21.46 |
| April 27, 2026 | $21.71 |
| April 24, 2026 | $22.25 |
| April 23, 2026 | $22.17 |
| April 22, 2026 | $22.77 |
| April 21, 2026 | $23.37 |
| April 20, 2026 | $24.97 |
| April 17, 2026 | $25.15 |
| April 16, 2026 | $25.25 |
| April 15, 2026 | $24.95 |
| April 14, 2026 | $25.00 |
| April 13, 2026 | $24.47 |
| April 10, 2026 | $23.76 |
| April 9, 2026 | $23.77 |
| April 8, 2026 | $24.29 |
| April 7, 2026 | $22.98 |
| April 6, 2026 | $23.12 |
| April 2, 2026 | $23.05 |
| April 1, 2026 | $22.89 |
| March 31, 2026 | $22.56 |
| March 30, 2026 | $21.69 |
| March 27, 2026 | $22.33 |
| March 26, 2026 | $22.68 |
| March 25, 2026 | $23.79 |
| March 24, 2026 | $23.44 |
| March 23, 2026 | $24.26 |
| March 20, 2026 | $24.08 |
| March 19, 2026 | $25.13 |
| March 18, 2026 | $25.50 |
| March 17, 2026 | $26.76 |
| March 16, 2026 | $25.62 |
| March 13, 2026 | $25.20 |
| March 12, 2026 | $24.90 |
| March 11, 2026 | $25.52 |
| March 10, 2026 | $26.58 |
| March 9, 2026 | $26.16 |
| March 6, 2026 | $24.67 |
| March 5, 2026 | $25.55 |
| March 4, 2026 | $27.50 |
| March 3, 2026 | $26.58 |
| March 2, 2026 | $27.23 |
| Feb. 27, 2026 | $27.90 |
| Feb. 26, 2026 | $28.47 |
| Feb. 25, 2026 | $29.41 |
| Feb. 24, 2026 | $29.68 |
| Feb. 23, 2026 | $29.83 |
| Feb. 20, 2026 | $30.30 |
| Feb. 19, 2026 | $30.96 |
| Feb. 18, 2026 | $31.15 |
| Feb. 17, 2026 | $30.90 |
| Feb. 13, 2026 | $30.60 |
| Feb. 12, 2026 | $30.29 |
| Feb. 11, 2026 | $31.84 |
| Feb. 10, 2026 | $30.96 |
| Feb. 9, 2026 | $30.77 |
| Feb. 6, 2026 | $31.53 |
| Feb. 5, 2026 | $30.20 |
| Feb. 4, 2026 | $29.75 |
| Feb. 3, 2026 | $31.84 |
| Feb. 2, 2026 | $33.24 |
| Jan. 30, 2026 | $34.04 |
| Jan. 29, 2026 | $35.44 |
| Jan. 28, 2026 | $35.92 |
| Jan. 27, 2026 | $34.68 |
| Jan. 26, 2026 | $33.53 |
| Jan. 23, 2026 | $33.40 |
| Jan. 22, 2026 | $33.43 |
| Jan. 21, 2026 | $31.98 |
| Jan. 20, 2026 | $30.27 |
| Jan. 16, 2026 | $32.48 |
| Jan. 15, 2026 | $33.12 |
| Jan. 14, 2026 | $33.34 |
| Jan. 13, 2026 | $31.40 |
| Jan. 12, 2026 | $31.78 |
| Jan. 9, 2026 | $29.17 |
| Jan. 8, 2026 | $28.64 |
| Jan. 7, 2026 | $26.89 |
| Jan. 6, 2026 | $27.30 |
| Jan. 5, 2026 | $27.33 |
| Jan. 2, 2026 | $26.37 |
| Dec. 31, 2025 | $24.59 |
| Dec. 30, 2025 | $24.55 |
| Dec. 29, 2025 | $24.64 |
| Dec. 26, 2025 | $24.95 |
| Dec. 24, 2025 | $24.77 |
| Dec. 23, 2025 | $24.94 |
| Dec. 22, 2025 | $25.17 |
| Dec. 19, 2025 | $24.78 |
| Dec. 18, 2025 | $24.70 |
| Dec. 17, 2025 | $24.27 |
| Dec. 16, 2025 | $24.39 |
| Dec. 15, 2025 | $24.52 |
| Dec. 12, 2025 | $24.60 |
| Dec. 11, 2025 | $24.92 |
| Dec. 10, 2025 | $25.34 |
| Dec. 9, 2025 | $25.37 |
| Dec. 8, 2025 | $26.00 |
| Dec. 5, 2025 | $25.80 |
| Dec. 4, 2025 | $25.70 |
| Dec. 3, 2025 | $25.21 |
| Dec. 2, 2025 | $25.82 |
| Dec. 1, 2025 | $26.54 |
| Nov. 28, 2025 | $26.61 |
| Nov. 26, 2025 | $26.41 |
| Nov. 25, 2025 | $27.18 |
| Nov. 24, 2025 | $26.38 |
| Nov. 21, 2025 | $24.70 |
| Nov. 20, 2025 | $24.16 |
| Nov. 19, 2025 | $25.31 |
| Nov. 18, 2025 | $26.21 |
| Nov. 17, 2025 | $26.12 |
| Nov. 14, 2025 | $26.18 |
| Nov. 13, 2025 | $25.89 |
| Nov. 12, 2025 | $27.19 |
| Nov. 11, 2025 | $27.14 |
| Nov. 10, 2025 | $27.60 |
| Nov. 7, 2025 | $27.83 |
| Nov. 6, 2025 | $28.42 |
| Nov. 5, 2025 | $28.64 |
| Nov. 4, 2025 | $28.68 |
| Nov. 3, 2025 | $30.19 |
| Oct. 31, 2025 | $30.25 |
| Oct. 30, 2025 | $30.39 |
| Oct. 29, 2025 | $32.03 |
| Oct. 28, 2025 | $31.59 |
| Oct. 27, 2025 | $29.98 |
Key figures
- 52-week range
- $13.34–$35.92Low Oct. 26, 2026; high Jan. 28, 2026
- Average daily volume
- 3.0MPast 3 months
- Market value
- $4.54B
- Dividend yield
- —
- From 52-week high
- −62.86%
Price change
- 1 month
- −10.44%
- 3 months
- −22.26%
- Year to date
- −45.75%
- 1 year
- −54.72%
$1,000 a year ago
$1,000 put into BILI at the close on Oct. 24, 2025 would be worth $453.
Price only, dividends not included.
What Wall Street says about BILI
In the past 90 days, Wall Street firms published 1 rating or price-target action on BILI: 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Citigroup | Cuts target | Buy | $27 to $26.50 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Bilibili Inc. American Depositary Shares
Bilibili is a Chinese online entertainment platform best known for its YouTube-like video-sharing service. Founded in 2009, it initially focused on long-form content centered around anime, comics, and gaming, or ACG, catering primarily to Generation Z users. Over time, the platform has expanded its content ecosystem to cover a broader range of interests, successfully attracting a more diverse audience beyond its original Gen Z base.
- Employees
- 8,423
- Listed
- March 28, 2018
In WallStreetDigest editions
No WallStreetDigest article about BILI is on the site yet.