Bilibili Inc. (BILI) stock
BILINasdaqServices-Computer Processing & Data PreparationFiscal year ends December 31Also trades as BLBLF
$12.68−0.19 (-1.48%)
Close on Oct 30, 2026Market cap $10.52BP/E 30.9Yield –
Price history
Bilibili share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.68
-1.48% on the day
52-week range
$12.64 – $36.40
-65.2% from the high
Change over 52 weeks
-58.3%
From $30.39 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.83 | $12.92 | $12.64 | $12.68 | -1.48% | 2,581,369 |
| Oct 29, 2026 | $12.70 | $12.92 | $12.68 | $12.87 | -0.23% | 2,997,297 |
| Oct 28, 2026 | $13.12 | $13.13 | $12.72 | $12.90 | -1.60% | 3,259,327 |
| Oct 27, 2026 | $13.21 | $13.25 | $13.03 | $13.11 | -1.72% | 2,272,147 |
| Oct 26, 2026 | $13.46 | $13.53 | $13.28 | $13.34 | -1.04% | 2,527,757 |
| Oct 23, 2026 | $13.55 | $13.71 | $13.48 | $13.48 | +0.07% | 2,286,222 |
| Oct 22, 2026 | $13.29 | $13.58 | $13.18 | $13.47 | -0.96% | 3,086,919 |
| Oct 21, 2026 | $13.71 | $13.73 | $13.43 | $13.60 | -2.30% | 3,477,384 |
| Oct 20, 2026 | $13.91 | $14.07 | $13.90 | $13.92 | -0.64% | 2,156,750 |
| Oct 19, 2026 | $14.14 | $14.21 | $13.98 | $14.01 | -0.43% | 1,549,051 |
| Oct 16, 2026 | $14.31 | $14.36 | $13.96 | $14.07 | -2.49% | 2,840,870 |
| Oct 15, 2026 | $14.11 | $14.47 | $14.04 | $14.43 | +1.12% | 3,422,129 |
| Oct 14, 2026 | $14.57 | $14.72 | $14.11 | $14.27 | -4.74% | 4,575,224 |
| Oct 13, 2026 | $15.28 | $15.30 | $14.75 | $14.98 | -1.38% | 3,642,308 |
| Oct 12, 2026 | $15.11 | $15.20 | $14.98 | $15.19 | -1.94% | 2,164,311 |
| Oct 9, 2026 | $15.35 | $15.74 | $15.35 | $15.49 | +4.31% | 2,924,599 |
| Oct 8, 2026 | $14.79 | $14.88 | $14.63 | $14.85 | -0.47% | 1,834,985 |
| Oct 7, 2026 | $14.88 | $15.00 | $14.76 | $14.92 | +0.13% | 2,007,331 |
| Oct 6, 2026 | $14.77 | $14.94 | $14.66 | $14.90 | +1.02% | 1,808,117 |
| Oct 5, 2026 | $14.58 | $14.80 | $14.58 | $14.75 | +2.15% | 1,648,596 |
| Oct 2, 2026 | $14.49 | $14.56 | $14.32 | $14.44 | -2.30% | 2,878,417 |
| Oct 1, 2026 | $15.10 | $15.19 | $14.76 | $14.78 | -1.60% | 2,110,721 |
| Sep 30, 2026 | $15.18 | $15.19 | $14.97 | $15.02 | +1.21% | 2,692,228 |
| Sep 29, 2026 | $14.99 | $15.02 | $14.73 | $14.84 | -1.98% | 2,188,235 |
| Sep 28, 2026 | $15.30 | $15.36 | $15.13 | $15.14 | +1.64% | 5,479,267 |
| Sep 25, 2026 | $14.89 | $14.95 | $14.81 | $14.90 | +0.57% | 1,336,062 |
| Sep 24, 2026 | $14.84 | $14.95 | $14.71 | $14.81 | -1.33% | 2,603,147 |
| Sep 23, 2026 | $15.14 | $15.19 | $14.93 | $15.01 | -1.83% | 2,703,166 |
| Sep 22, 2026 | $15.38 | $15.53 | $15.15 | $15.29 | +0.72% | 2,190,917 |
| Sep 21, 2026 | $15.09 | $15.22 | $14.83 | $15.18 | +1.88% | 2,313,511 |
| Sep 18, 2026 | $14.81 | $15.07 | $14.74 | $14.90 | +3.47% | 3,049,436 |
| Sep 17, 2026 | $14.65 | $14.65 | $14.39 | $14.40 | -3.36% | 5,671,284 |
| Sep 16, 2026 | $15.14 | $15.16 | $14.89 | $14.90 | -3.62% | 3,529,667 |
| Sep 15, 2026 | $15.56 | $15.57 | $15.27 | $15.46 | -1.78% | 2,010,436 |
| Sep 14, 2026 | $15.53 | $15.91 | $15.48 | $15.74 | +1.29% | 2,335,816 |
| Sep 11, 2026 | $15.50 | $15.61 | $15.40 | $15.54 | +0.45% | 3,658,010 |
| Sep 10, 2026 | $15.45 | $15.61 | $15.37 | $15.47 | -2.77% | 3,430,196 |
| Sep 9, 2026 | $15.93 | $16.06 | $15.75 | $15.91 | -1.79% | 4,313,759 |
| Sep 8, 2026 | $15.82 | $16.36 | $15.80 | $16.20 | +6.37% | 7,119,823 |
| Sep 4, 2026 | $15.31 | $16.13 | $15.18 | $15.23 | -1.74% | 10,683,820 |
| Sep 3, 2026 | $15.31 | $15.57 | $15.16 | $15.50 | +0.32% | 2,699,775 |
| Sep 2, 2026 | $15.52 | $15.63 | $15.40 | $15.45 | -2.15% | 2,901,042 |
| Sep 1, 2026 | $15.97 | $16.13 | $15.78 | $15.79 | -2.29% | 3,220,448 |
| Aug 31, 2026 | $16.53 | $16.60 | $16.15 | $16.16 | -2.65% | 2,012,767 |
| Aug 28, 2026 | $16.94 | $17.13 | $16.52 | $16.60 | -0.98% | 3,558,087 |
| Aug 27, 2026 | $16.18 | $16.80 | $15.97 | $16.77 | +3.81% | 6,739,142 |
| Aug 26, 2026 | $16.22 | $16.37 | $16.10 | $16.15 | -2.53% | 4,055,629 |
| Aug 25, 2026 | $16.54 | $16.74 | $16.50 | $16.57 | +0.42% | 3,172,980 |
| Aug 24, 2026 | $16.67 | $16.69 | $16.43 | $16.50 | -3.28% | 2,804,387 |
| Aug 21, 2026 | $17.06 | $17.26 | $16.92 | $17.06 | +2.40% | 2,906,997 |
| Aug 20, 2026 | $16.61 | $16.81 | $16.41 | $16.66 | -3.76% | 3,689,242 |
| Aug 19, 2026 | $17.10 | $17.33 | $17.04 | $17.31 | +1.88% | 2,344,703 |
| Aug 18, 2026 | $16.96 | $17.14 | $16.91 | $16.99 | -1.39% | 2,161,386 |
| Aug 17, 2026 | $17.39 | $17.39 | $17.13 | $17.23 | -1.20% | 1,519,851 |
| Aug 14, 2026 | $17.18 | $17.46 | $17.17 | $17.44 | +2.17% | 1,901,560 |
| Aug 13, 2026 | $17.23 | $17.34 | $16.89 | $17.07 | -3.07% | 3,187,377 |
| Aug 12, 2026 | $17.60 | $17.63 | $17.31 | $17.61 | -2.11% | 3,272,244 |
| Aug 11, 2026 | $18.25 | $18.33 | $17.96 | $17.99 | -5.27% | 2,506,154 |
| Aug 10, 2026 | $18.74 | $19.09 | $18.70 | $18.99 | +1.33% | 1,948,197 |
| Aug 7, 2026 | $18.48 | $18.82 | $18.36 | $18.74 | +0.48% | 1,522,721 |
| Aug 6, 2026 | $18.69 | $18.76 | $18.55 | $18.65 | +0.38% | 2,117,479 |
| Aug 5, 2026 | $19.01 | $19.08 | $18.46 | $18.58 | -2.16% | 2,034,843 |
| Aug 4, 2026 | $18.82 | $19.04 | $18.73 | $18.99 | -1.30% | 2,322,014 |
| Aug 3, 2026 | $19.13 | $19.47 | $19.01 | $19.24 | +0.73% | 1,808,900 |
| Jul 31, 2026 | $18.70 | $19.13 | $18.53 | $19.10 | +2.14% | 1,770,872 |
| Jul 30, 2026 | $18.78 | $18.90 | $18.46 | $18.70 | +0.92% | 2,577,705 |
| Jul 29, 2026 | $18.53 | $18.88 | $18.44 | $18.53 | +2.60% | 2,389,193 |
| Jul 28, 2026 | $17.89 | $18.14 | $17.79 | $18.06 | +1.18% | 1,338,204 |
| Jul 27, 2026 | $17.83 | $18.12 | $17.77 | $17.85 | +4.02% | 1,677,005 |
| Jul 24, 2026 | $17.37 | $17.51 | $17.14 | $17.16 | -1.89% | 1,442,837 |
| Jul 23, 2026 | $17.55 | $17.67 | $17.30 | $17.49 | -1.13% | 1,933,680 |
| Jul 22, 2026 | $17.84 | $17.84 | $17.59 | $17.69 | -3.07% | 1,824,620 |
| Jul 21, 2026 | $18.41 | $18.54 | $18.25 | $18.25 | -0.87% | 1,181,821 |
| Jul 20, 2026 | $18.44 | $18.77 | $18.32 | $18.41 | +2.05% | 2,627,157 |
| Jul 17, 2026 | $17.80 | $18.24 | $17.77 | $18.04 | -5.05% | 3,079,787 |
| Jul 16, 2026 | $18.83 | $19.09 | $18.63 | $19.00 | +3.94% | 3,580,031 |
| Jul 15, 2026 | $18.05 | $18.52 | $18.01 | $18.28 | +4.58% | 2,367,157 |
| Jul 14, 2026 | $17.73 | $17.79 | $17.38 | $17.48 | -0.63% | 3,125,133 |
| Jul 13, 2026 | $17.44 | $17.68 | $17.32 | $17.59 | -0.62% | 2,050,986 |
| Jul 10, 2026 | $17.83 | $18.11 | $17.64 | $17.70 | -0.78% | 1,602,643 |
| Jul 9, 2026 | $17.44 | $17.86 | $17.40 | $17.84 | -1.05% | 1,760,544 |
| Jul 8, 2026 | $18.15 | $18.33 | $17.94 | $18.03 | +2.44% | 2,319,957 |
| Jul 7, 2026 | $17.88 | $17.99 | $17.54 | $17.60 | -1.68% | 1,699,540 |
| Jul 6, 2026 | $17.70 | $18.04 | $17.64 | $17.90 | +4.43% | 2,213,013 |
| Jul 2, 2026 | $17.24 | $17.45 | $16.94 | $17.14 | -1.66% | 2,226,051 |
| Jul 1, 2026 | $17.02 | $17.62 | $16.90 | $17.43 | +2.35% | 1,689,088 |
| Jun 30, 2026 | $16.98 | $17.18 | $16.73 | $17.03 | +1.01% | 1,469,408 |
| Jun 29, 2026 | $16.89 | $17.05 | $16.74 | $16.86 | +2.37% | 1,905,959 |
| Jun 26, 2026 | $15.93 | $16.59 | $15.85 | $16.47 | +2.04% | 2,035,988 |
| Jun 25, 2026 | $16.32 | $16.45 | $15.88 | $16.14 | -2.24% | 2,793,310 |
| Jun 24, 2026 | $16.54 | $16.86 | $16.40 | $16.51 | +3.45% | 3,410,294 |
| Jun 23, 2026 | $16.00 | $16.33 | $15.79 | $15.96 | -4.77% | 4,514,475 |
| Jun 22, 2026 | $16.86 | $16.92 | $16.58 | $16.76 | -2.56% | 2,152,382 |
| Jun 18, 2026 | $17.31 | $17.36 | $17.09 | $17.20 | +0.12% | 2,312,631 |
| Jun 17, 2026 | $17.38 | $17.76 | $17.10 | $17.18 | -0.69% | 2,450,599 |
| Jun 16, 2026 | $17.22 | $17.40 | $17.14 | $17.30 | -3.08% | 2,075,869 |
| Jun 15, 2026 | $18.15 | $18.16 | $17.83 | $17.85 | -0.06% | 1,904,886 |
| Jun 12, 2026 | $18.32 | $18.32 | $17.83 | $17.86 | -2.72% | 2,032,980 |
| Jun 11, 2026 | $17.82 | $18.42 | $17.68 | $18.36 | +1.55% | 2,610,700 |
| Jun 10, 2026 | $18.03 | $18.64 | $18.03 | $18.08 | +2.67% | 3,725,676 |
| Jun 9, 2026 | $18.00 | $18.00 | $17.25 | $17.61 | -1.95% | 2,460,856 |
| Jun 8, 2026 | $18.43 | $18.52 | $17.85 | $17.96 | +2.86% | 3,445,181 |
| Jun 5, 2026 | $18.13 | $18.16 | $17.27 | $17.46 | -3.05% | 3,361,636 |
| Jun 4, 2026 | $18.21 | $18.49 | $18.00 | $18.01 | +0.90% | 2,191,379 |
| Jun 3, 2026 | $18.12 | $18.18 | $17.81 | $17.85 | -4.29% | 2,244,816 |
| Jun 2, 2026 | $19.18 | $19.19 | $18.47 | $18.65 | +1.58% | 3,387,398 |
| Jun 1, 2026 | $18.00 | $18.52 | $17.94 | $18.36 | +6.00% | 3,661,511 |
| May 29, 2026 | $17.39 | $17.64 | $17.22 | $17.32 | +0.58% | 2,168,460 |
| May 28, 2026 | $17.16 | $17.39 | $17.03 | $17.22 | -1.99% | 3,609,230 |
| May 27, 2026 | $17.31 | $17.75 | $17.06 | $17.57 | -1.18% | 4,792,575 |
| May 26, 2026 | $17.35 | $18.06 | $17.33 | $17.78 | +3.19% | 4,687,102 |
| May 22, 2026 | $16.97 | $17.48 | $16.92 | $17.23 | -1.99% | 4,715,027 |
| May 21, 2026 | $17.65 | $17.72 | $17.32 | $17.58 | -3.93% | 5,484,056 |
| May 20, 2026 | $19.10 | $19.29 | $18.26 | $18.30 | -8.50% | 10,080,760 |
| May 19, 2026 | $18.38 | $20.07 | $18.30 | $20.00 | +1.88% | 13,535,730 |
| May 18, 2026 | $19.20 | $19.65 | $19.06 | $19.63 | +2.94% | 5,692,737 |
| May 15, 2026 | $19.56 | $19.56 | $19.03 | $19.07 | -6.15% | 4,302,878 |
| May 14, 2026 | $21.14 | $21.27 | $20.30 | $20.32 | -9.04% | 5,877,458 |
| May 13, 2026 | $21.42 | $22.71 | $21.24 | $22.34 | +4.30% | 4,705,282 |
| May 12, 2026 | $21.91 | $21.93 | $21.28 | $21.42 | -2.99% | 1,432,068 |
| May 11, 2026 | $21.92 | $22.41 | $21.92 | $22.08 | +0.09% | 2,023,998 |
| May 8, 2026 | $22.77 | $22.80 | $21.95 | $22.06 | +0.36% | 2,179,721 |
| May 7, 2026 | $22.51 | $22.59 | $21.89 | $21.98 | -1.74% | 2,740,144 |
| May 6, 2026 | $21.81 | $22.51 | $21.73 | $22.37 | +3.81% | 3,269,229 |
| May 5, 2026 | $21.72 | $21.86 | $21.46 | $21.55 | -0.65% | 1,388,226 |
| May 4, 2026 | $21.76 | $21.97 | $21.55 | $21.69 | -1.18% | 1,561,659 |
| May 1, 2026 | $21.95 | $22.18 | $21.90 | $21.95 | -0.36% | 1,048,683 |
| Apr 30, 2026 | $21.56 | $22.08 | $21.46 | $22.03 | +2.66% | 1,319,373 |
| Apr 29, 2026 | $21.76 | $21.86 | $21.35 | $21.46 | 0.00% | 1,602,057 |
| Apr 28, 2026 | $21.27 | $21.48 | $20.99 | $21.46 | -1.15% | 1,609,709 |
| Apr 27, 2026 | $21.59 | $21.97 | $21.55 | $21.71 | -2.43% | 2,008,820 |
| Apr 24, 2026 | $22.17 | $22.50 | $22.02 | $22.25 | +0.36% | 1,771,226 |
| Apr 23, 2026 | $22.69 | $22.96 | $21.90 | $22.17 | -2.64% | 2,735,100 |
| Apr 22, 2026 | $22.94 | $23.13 | $22.65 | $22.77 | -2.57% | 2,943,706 |
| Apr 21, 2026 | $24.55 | $24.55 | $23.34 | $23.37 | -6.41% | 4,588,751 |
| Apr 20, 2026 | $24.85 | $25.13 | $24.81 | $24.97 | -0.72% | 1,227,187 |
| Apr 17, 2026 | $25.38 | $25.50 | $25.06 | $25.15 | -0.40% | 1,968,465 |
| Apr 16, 2026 | $25.32 | $25.63 | $24.93 | $25.25 | +1.20% | 2,620,069 |
| Apr 15, 2026 | $24.73 | $25.06 | $24.61 | $24.95 | -0.20% | 2,898,068 |
| Apr 14, 2026 | $24.59 | $25.19 | $24.51 | $25.00 | +2.17% | 2,331,076 |
| Apr 13, 2026 | $24.12 | $24.49 | $23.73 | $24.47 | +2.99% | 1,653,755 |
| Apr 10, 2026 | $23.64 | $23.91 | $23.50 | $23.76 | -0.04% | 1,342,153 |
| Apr 9, 2026 | $23.88 | $23.95 | $23.28 | $23.77 | -2.14% | 1,835,513 |
| Apr 8, 2026 | $24.33 | $24.88 | $24.14 | $24.29 | +5.70% | 2,563,372 |
| Apr 7, 2026 | $23.00 | $23.04 | $22.54 | $22.98 | -0.61% | 1,009,755 |
| Apr 6, 2026 | $23.01 | $23.39 | $22.95 | $23.12 | +0.30% | 648,212 |
| Apr 2, 2026 | $22.40 | $23.08 | $22.34 | $23.05 | +0.70% | 1,212,661 |
| Apr 1, 2026 | $23.20 | $23.35 | $22.75 | $22.89 | +1.46% | 2,099,318 |
| Mar 31, 2026 | $21.76 | $22.59 | $21.62 | $22.56 | +4.01% | 1,951,907 |
| Mar 30, 2026 | $22.12 | $22.22 | $21.51 | $21.69 | -2.87% | 2,504,414 |
| Mar 27, 2026 | $22.55 | $22.65 | $22.22 | $22.33 | -1.54% | 1,930,979 |
| Mar 26, 2026 | $23.21 | $23.37 | $22.66 | $22.68 | -4.67% | 2,463,350 |
| Mar 25, 2026 | $23.84 | $24.05 | $23.46 | $23.79 | +1.49% | 1,772,785 |
| Mar 24, 2026 | $23.55 | $23.58 | $23.20 | $23.44 | -3.38% | 2,414,342 |
| Mar 23, 2026 | $24.07 | $24.88 | $24.04 | $24.26 | +0.75% | 2,692,528 |
| Mar 20, 2026 | $24.82 | $24.85 | $23.88 | $24.08 | -4.18% | 3,253,458 |
| Mar 19, 2026 | $24.68 | $25.27 | $24.31 | $25.13 | -1.45% | 2,124,449 |
| Mar 18, 2026 | $26.34 | $26.53 | $25.47 | $25.50 | -4.71% | 2,622,191 |
| Mar 17, 2026 | $25.94 | $26.77 | $25.66 | $26.76 | +4.45% | 2,856,355 |
| Mar 16, 2026 | $25.92 | $25.99 | $25.59 | $25.62 | +1.67% | 1,960,155 |
| Mar 13, 2026 | $25.31 | $25.77 | $25.09 | $25.20 | +1.20% | 1,454,442 |
| Mar 12, 2026 | $25.26 | $25.48 | $24.88 | $24.90 | -2.43% | 1,945,293 |
| Mar 11, 2026 | $26.00 | $26.12 | $25.07 | $25.52 | -3.99% | 3,569,468 |
| Mar 10, 2026 | $26.31 | $27.28 | $26.18 | $26.58 | +1.61% | 3,504,580 |
| Mar 9, 2026 | $24.84 | $26.19 | $24.46 | $26.16 | +6.04% | 4,095,104 |
| Mar 6, 2026 | $25.05 | $25.08 | $24.55 | $24.67 | -3.44% | 4,808,063 |
| Mar 5, 2026 | $26.11 | $26.17 | $24.67 | $25.55 | -7.09% | 8,941,253 |
| Mar 4, 2026 | $27.02 | $27.76 | $26.96 | $27.50 | +3.46% | 3,348,180 |
| Mar 3, 2026 | $26.37 | $26.90 | $26.06 | $26.58 | -2.39% | 3,124,427 |
| Mar 2, 2026 | $26.92 | $27.42 | $26.80 | $27.23 | -2.40% | 1,560,715 |
| Feb 27, 2026 | $28.01 | $28.38 | $27.85 | $27.90 | -2.00% | 1,335,118 |
| Feb 26, 2026 | $28.00 | $28.50 | $27.78 | $28.47 | -3.20% | 2,086,922 |
| Feb 25, 2026 | $29.32 | $29.57 | $29.03 | $29.41 | -0.91% | 985,900 |
| Feb 24, 2026 | $29.42 | $29.73 | $29.01 | $29.68 | -0.50% | 2,196,175 |
| Feb 23, 2026 | $29.85 | $30.29 | $29.62 | $29.83 | -1.55% | 1,535,648 |
| Feb 20, 2026 | $29.30 | $30.47 | $29.26 | $30.30 | -2.13% | 1,460,531 |
| Feb 19, 2026 | $30.90 | $30.98 | $30.60 | $30.96 | -0.61% | 792,103 |
| Feb 18, 2026 | $31.06 | $31.33 | $30.91 | $31.15 | +0.81% | 814,417 |
| Feb 17, 2026 | $30.60 | $31.30 | $30.54 | $30.90 | +0.98% | 1,254,757 |
| Feb 13, 2026 | $30.24 | $30.91 | $30.23 | $30.60 | +1.02% | 1,438,258 |
| Feb 12, 2026 | $31.38 | $31.44 | $29.77 | $30.29 | -4.87% | 3,180,605 |
| Feb 11, 2026 | $32.17 | $32.24 | $31.28 | $31.84 | +2.84% | 1,689,888 |
| Feb 10, 2026 | $30.78 | $31.26 | $30.50 | $30.96 | +0.62% | 1,152,155 |
| Feb 9, 2026 | $30.55 | $31.09 | $30.38 | $30.77 | -2.41% | 1,915,004 |
| Feb 6, 2026 | $30.99 | $31.56 | $30.57 | $31.53 | +4.40% | 2,098,081 |
| Feb 5, 2026 | $30.16 | $30.86 | $29.91 | $30.20 | +1.51% | 2,914,565 |
| Feb 4, 2026 | $30.99 | $30.99 | $29.21 | $29.75 | -6.56% | 4,439,142 |
| Feb 3, 2026 | $32.28 | $32.40 | $31.26 | $31.84 | -4.21% | 2,606,912 |
| Feb 2, 2026 | $33.12 | $33.70 | $33.05 | $33.24 | -2.35% | 2,173,183 |
| Jan 30, 2026 | $34.87 | $35.34 | $33.68 | $34.04 | -3.95% | 3,074,897 |
| Jan 29, 2026 | $35.50 | $35.67 | $34.31 | $35.44 | -1.34% | 2,199,302 |
| Jan 28, 2026 | $36.10 | $36.40 | $35.32 | $35.92 | +3.58% | 2,774,475 |
| Jan 27, 2026 | $34.94 | $35.12 | $34.44 | $34.68 | +3.43% | 2,858,174 |
| Jan 26, 2026 | $32.78 | $33.60 | $32.64 | $33.53 | +0.39% | 1,541,893 |
| Jan 23, 2026 | $33.33 | $33.49 | $32.89 | $33.40 | -0.09% | 2,388,265 |
| Jan 22, 2026 | $33.15 | $33.58 | $32.77 | $33.43 | +4.53% | 3,720,039 |
| Jan 21, 2026 | $32.08 | $32.57 | $31.19 | $31.98 | +5.65% | 3,897,743 |
| Jan 20, 2026 | $31.27 | $31.42 | $30.16 | $30.27 | -6.80% | 3,786,489 |
| Jan 16, 2026 | $33.02 | $33.12 | $31.92 | $32.48 | -1.93% | 5,336,783 |
| Jan 15, 2026 | $32.91 | $33.61 | $32.21 | $33.12 | -0.66% | 4,453,403 |
| Jan 14, 2026 | $32.98 | $33.74 | $32.74 | $33.34 | +6.18% | 8,509,324 |
| Jan 13, 2026 | $31.62 | $32.09 | $31.15 | $31.40 | -1.20% | 3,954,450 |
| Jan 12, 2026 | $29.96 | $32.07 | $29.64 | $31.78 | +8.95% | 8,028,464 |
| Jan 9, 2026 | $28.65 | $29.30 | $28.47 | $29.17 | +1.85% | 3,490,025 |
| Jan 8, 2026 | $27.67 | $28.91 | $27.66 | $28.64 | +6.51% | 4,068,910 |
| Jan 7, 2026 | $27.03 | $27.22 | $26.79 | $26.89 | -1.50% | 1,712,896 |
| Jan 6, 2026 | $27.35 | $27.56 | $27.22 | $27.30 | -0.11% | 2,243,180 |
| Jan 5, 2026 | $26.69 | $27.46 | $26.52 | $27.33 | +3.64% | 3,634,314 |
| Jan 2, 2026 | $25.91 | $26.50 | $25.88 | $26.37 | +7.24% | 3,430,041 |
| Dec 31, 2025 | $24.63 | $24.77 | $24.47 | $24.59 | +0.16% | 1,061,080 |
| Dec 30, 2025 | $24.64 | $24.77 | $24.44 | $24.55 | -0.37% | 1,641,657 |
| Dec 29, 2025 | $24.23 | $24.67 | $24.17 | $24.64 | -1.24% | 1,337,078 |
| Dec 26, 2025 | $24.85 | $25.43 | $24.70 | $24.95 | +0.73% | 1,662,996 |
| Dec 24, 2025 | $24.69 | $24.86 | $24.60 | $24.77 | -0.68% | 628,763 |
| Dec 23, 2025 | $24.90 | $24.95 | $24.49 | $24.94 | -0.91% | 834,919 |
| Dec 22, 2025 | $24.92 | $25.18 | $24.78 | $25.17 | +1.57% | 1,156,591 |
| Dec 19, 2025 | $24.77 | $25.00 | $24.61 | $24.78 | +0.32% | 1,232,373 |
| Dec 18, 2025 | $24.75 | $24.97 | $24.68 | $24.70 | +1.77% | 1,248,028 |
| Dec 17, 2025 | $24.65 | $24.76 | $24.23 | $24.27 | -0.49% | 1,542,496 |
| Dec 16, 2025 | $24.24 | $24.49 | $24.17 | $24.39 | -0.53% | 1,262,727 |
| Dec 15, 2025 | $24.73 | $24.83 | $24.31 | $24.52 | -0.33% | 1,279,281 |
| Dec 12, 2025 | $25.03 | $25.11 | $24.41 | $24.60 | -1.28% | 3,112,506 |
| Dec 11, 2025 | $24.70 | $25.02 | $24.54 | $24.92 | -1.66% | 2,156,469 |
| Dec 10, 2025 | $25.03 | $25.48 | $24.94 | $25.34 | -0.12% | 1,188,598 |
| Dec 9, 2025 | $25.06 | $25.40 | $24.81 | $25.37 | -2.42% | 1,257,473 |
| Dec 8, 2025 | $26.04 | $26.16 | $25.84 | $26.00 | +0.78% | 1,122,444 |
| Dec 5, 2025 | $25.96 | $26.07 | $25.71 | $25.80 | +0.39% | 1,102,100 |
| Dec 4, 2025 | $25.99 | $26.14 | $25.66 | $25.70 | +1.94% | 990,296 |
| Dec 3, 2025 | $25.27 | $25.61 | $25.08 | $25.21 | -2.36% | 1,323,637 |
| Dec 2, 2025 | $26.02 | $26.07 | $25.68 | $25.82 | -2.71% | 1,204,285 |
| Dec 1, 2025 | $26.46 | $26.75 | $26.31 | $26.54 | -0.26% | 1,608,981 |
| Nov 28, 2025 | $26.30 | $26.68 | $26.23 | $26.61 | +0.76% | 764,456 |
| Nov 26, 2025 | $26.54 | $26.77 | $26.20 | $26.41 | -2.83% | 1,231,825 |
| Nov 25, 2025 | $27.29 | $27.60 | $26.96 | $27.18 | +3.03% | 2,046,845 |
| Nov 24, 2025 | $26.07 | $26.62 | $26.02 | $26.38 | +6.80% | 2,457,713 |
| Nov 21, 2025 | $24.45 | $25.00 | $24.05 | $24.70 | +2.24% | 2,164,642 |
| Nov 20, 2025 | $25.31 | $25.48 | $24.12 | $24.16 | -4.54% | 2,616,119 |
| Nov 19, 2025 | $25.96 | $26.05 | $25.20 | $25.31 | -3.43% | 3,039,007 |
| Nov 18, 2025 | $25.60 | $26.33 | $25.50 | $26.21 | +0.34% | 1,907,398 |
| Nov 17, 2025 | $26.05 | $26.83 | $25.95 | $26.12 | -0.23% | 2,292,290 |
| Nov 14, 2025 | $26.56 | $27.01 | $26.06 | $26.18 | +1.12% | 3,614,208 |
| Nov 13, 2025 | $26.13 | $26.56 | $25.05 | $25.89 | -4.78% | 6,910,431 |
| Nov 12, 2025 | $27.55 | $27.59 | $26.70 | $27.19 | +0.18% | 3,558,535 |
| Nov 11, 2025 | $27.42 | $27.58 | $26.86 | $27.14 | -1.67% | 2,111,879 |
| Nov 10, 2025 | $27.97 | $27.97 | $27.43 | $27.60 | -0.83% | 2,725,988 |
| Nov 7, 2025 | $27.49 | $27.93 | $27.23 | $27.83 | -2.08% | 1,916,143 |
| Nov 6, 2025 | $28.96 | $29.25 | $28.25 | $28.42 | -0.77% | 1,560,714 |
| Nov 5, 2025 | $28.31 | $28.90 | $28.10 | $28.64 | -0.14% | 1,520,591 |
| Nov 4, 2025 | $28.66 | $29.13 | $28.53 | $28.68 | -5.00% | 2,873,277 |
| Nov 3, 2025 | $30.42 | $30.50 | $29.95 | $30.19 | -0.20% | 1,380,122 |
| Oct 31, 2025 | $29.89 | $30.65 | $29.75 | $30.25 | -0.46% | 1,966,562 |
| Oct 30, 2025 | $30.37 | $30.61 | $29.96 | $30.39 | -5.12% | 2,582,439 |
| Oct 29, 2025 | $31.95 | $32.50 | $31.65 | $32.03 | +1.39% | 3,007,498 |
| Oct 28, 2025 | $30.88 | $31.71 | $30.61 | $31.59 | +5.37% | 3,548,015 |
| Oct 27, 2025 | $29.77 | $30.15 | $29.55 | $29.98 | +1.77% | 1,755,334 |
| Oct 24, 2025 | $29.30 | $29.84 | $29.21 | $29.46 | +1.76% | 1,883,340 |
| Oct 23, 2025 | $28.69 | $28.96 | $28.29 | $28.95 | +0.84% | 2,306,059 |
| Oct 22, 2025 | $28.66 | $29.36 | $28.36 | $28.71 | -1.54% | 2,228,006 |
| Oct 21, 2025 | $29.40 | $29.50 | $28.94 | $29.16 | +5.84% | 3,752,978 |
| Oct 20, 2025 | $26.95 | $27.82 | $26.56 | $27.55 | – | 2,588,867 |
Seasonality
BILI return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | 1.2% | -3.8% | -0.3% | 0.7% | 10.7% | -2.3% | -3.6% | 0.5% | -3.0% | 13.7% | 4.8% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 9 | 4 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 4 of 9 | 5 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 38.4% | -18.0% | -19.1% | -2.3% | -21.4% | -1.7% | 12.2% | -15.4% | -7.1% | -15.6% | ||
| 2025 | -7.7% | 21.7% | -6.0% | -8.4% | 4.6% | 17.2% | 6.4% | 1.9% | 20.8% | 7.7% | -12.0% | -7.6% |
| 2024 | -25.5% | 6.7% | 15.7% | 12.9% | 14.9% | 6.3% | -1.9% | -5.1% | 62.6% | -5.4% | -13.3% | -5.5% |
| 2023 | 5.5% | -22.8% | 21.8% | -13.4% | -23.1% | -3.6% | 26.3% | -20.7% | -9.0% | -2.5% | -15.6% | 7.4% |
| 2022 | -23.9% | -10.4% | -19.1% | -4.8% | -8.2% | 14.5% | -4.5% | 2.1% | -38.6% | -41.8% | 94.6% | 36.5% |
| 2021 | 32.9% | 10.6% | -15.0% | 3.5% | -3.3% | 13.7% | -29.8% | -6.3% | -17.5% | 10.8% | -9.9% | -29.7% |
| 2020 | 15.7% | 19.2% | -8.8% | 17.0% | 18.4% | 42.8% | -5.9% | 8.4% | -12.0% | 7.4% | 40.7% | 36.4% |
| 2019 | 26.2% | 3.1% | -0.2% | -6.1% | -24.2% | 20.5% | -6.9% | -7.3% | 0.5% | 11.8% | 9.4% | 7.8% |
| 2018 | -0.7% | 48.6% | -13.8% | -16.3% | 9.6% | 5.1% | 0.1% | 15.6% | -6.5% |