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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.10 | $15.74 | $12.64 | $12.68 | -15.58% | 58,051,831 |
| Sep 2026 | $15.97 | $16.36 | $14.39 | $15.02 | -7.05% | 76,130,045 |
| Aug 2026 | $19.13 | $19.47 | $15.97 | $16.16 | -15.39% | 57,586,660 |
| Jul 2026 | $17.02 | $19.13 | $16.90 | $19.10 | +12.16% | 46,477,024 |
| Jun 2026 | $18.00 | $19.19 | $15.79 | $17.03 | -1.67% | 56,147,934 |
| May 2026 | $21.95 | $22.80 | $16.92 | $17.32 | -21.38% | 85,295,023 |
| Apr 2026 | $23.20 | $25.63 | $20.99 | $22.03 | -2.35% | 41,988,346 |
| Mar 2026 | $26.92 | $27.76 | $21.51 | $22.56 | -19.14% | 64,898,438 |
| Feb 2026 | $33.12 | $33.70 | $27.78 | $27.90 | -18.04% | 36,069,364 |
| Jan 2026 | $25.91 | $36.40 | $25.88 | $34.04 | +38.43% | 75,103,067 |
| Dec 2025 | $26.46 | $26.75 | $24.17 | $24.59 | -7.59% | 29,954,778 |
| Nov 2025 | $30.42 | $30.50 | $24.05 | $26.61 | -12.03% | 46,692,183 |
| Oct 2025 | $28.13 | $32.50 | $25.76 | $30.25 | +7.69% | 64,196,395 |
| Sep 2025 | $22.57 | $29.13 | $22.02 | $28.09 | +20.77% | 78,540,272 |
| Aug 2025 | $21.96 | $25.60 | $21.52 | $23.26 | +1.93% | 65,908,182 |
| Jul 2025 | $21.42 | $25.74 | $20.57 | $22.82 | +6.39% | 64,746,879 |
| Jun 2025 | $18.16 | $21.48 | $17.81 | $21.45 | +17.21% | 68,256,760 |
| May 2025 | $17.65 | $19.65 | $17.44 | $18.30 | +4.57% | 95,062,504 |
| Apr 2025 | $19.18 | $19.44 | $14.47 | $17.50 | -8.42% | 101,796,515 |
| Mar 2025 | $20.35 | $24.29 | $18.79 | $19.11 | -6.05% | 118,138,175 |
| Feb 2025 | $16.16 | $24.77 | $16.15 | $20.34 | +21.65% | 194,727,752 |
| Jan 2025 | $17.64 | $18.10 | $15.85 | $16.72 | -7.68% | 99,484,678 |
| Dec 2024 | $19.86 | $23.68 | $17.94 | $18.11 | -5.53% | 121,844,470 |
| Nov 2024 | $22.09 | $24.39 | $17.92 | $19.17 | -13.34% | 102,505,872 |
| Oct 2024 | $23.76 | $31.77 | $19.02 | $22.12 | -5.39% | 238,862,554 |
| Sep 2024 | $14.38 | $25.16 | $14.08 | $23.38 | +62.59% | 141,394,089 |
| Aug 2024 | $15.48 | $16.17 | $12.72 | $14.38 | -5.08% | 137,008,110 |
| Jul 2024 | $15.62 | $17.80 | $14.45 | $15.15 | -1.88% | 105,865,528 |
| Jun 2024 | $15.02 | $18.19 | $13.78 | $15.44 | +6.34% | 135,730,800 |
| May 2024 | $12.33 | $17.04 | $12.31 | $14.52 | +14.87% | 177,669,971 |
| Apr 2024 | $11.48 | $13.43 | $10.79 | $12.64 | +12.86% | 146,567,894 |
| Mar 2024 | $9.97 | $13.20 | $9.86 | $11.20 | +15.70% | 193,738,009 |
| Feb 2024 | $9.33 | $10.72 | $8.86 | $9.68 | +6.73% | 111,118,168 |
| Jan 2024 | $11.94 | $12.09 | $8.80 | $9.07 | -25.47% | 146,719,589 |
| Dec 2023 | $11.15 | $12.32 | $10.41 | $12.17 | +7.41% | 114,406,454 |
| Nov 2023 | $13.16 | $15.65 | $11.22 | $11.33 | -15.64% | 134,957,634 |
| Oct 2023 | $13.74 | $15.30 | $12.14 | $13.43 | -2.47% | 116,421,098 |
| Sep 2023 | $15.51 | $16.15 | $12.84 | $13.77 | -8.99% | 80,649,979 |
| Aug 2023 | $18.34 | $18.90 | $14.10 | $15.13 | -20.66% | 155,120,410 |
| Jul 2023 | $15.72 | $19.15 | $14.42 | $19.07 | +26.29% | 139,703,059 |
| Jun 2023 | $15.10 | $18.76 | $14.45 | $15.10 | -3.58% | 140,771,742 |
| May 2023 | $20.06 | $20.56 | $15.35 | $15.66 | -23.08% | 90,077,451 |
| Apr 2023 | $22.90 | $22.93 | $19.25 | $20.36 | -13.36% | 77,396,975 |
| Mar 2023 | $20.95 | $25.58 | $18.20 | $23.50 | +21.76% | 172,242,457 |
| Feb 2023 | $25.79 | $26.53 | $19.24 | $19.30 | -22.80% | 127,136,204 |
| Jan 2023 | $25.48 | $29.46 | $24.47 | $25.00 | +5.53% | 175,631,826 |
| Dec 2022 | $16.66 | $26.31 | $16.37 | $23.69 | +36.46% | 304,503,874 |
| Nov 2022 | $9.78 | $17.74 | $8.83 | $17.36 | +94.62% | 273,283,819 |
| Oct 2022 | $15.43 | $17.14 | $8.23 | $8.92 | -41.78% | 178,976,649 |
| Sep 2022 | $24.34 | $24.98 | $14.90 | $15.32 | -38.62% | 126,288,159 |
| Aug 2022 | $23.43 | $28.86 | $22.26 | $24.96 | +2.13% | 97,385,452 |
| Jul 2022 | $25.83 | $28.47 | $21.55 | $24.44 | -4.53% | 88,847,722 |
| Jun 2022 | $23.07 | $30.35 | $22.11 | $25.60 | +14.54% | 181,629,320 |
| May 2022 | $22.53 | $24.98 | $17.48 | $22.35 | -8.18% | 164,393,918 |
| Apr 2022 | $29.36 | $33.78 | $19.53 | $24.34 | -4.85% | 257,099,332 |
| Mar 2022 | $31.93 | $35.00 | $14.93 | $25.58 | -19.08% | 373,355,210 |
| Feb 2022 | $34.95 | $39.10 | $28.01 | $31.61 | -10.43% | 82,388,140 |
| Jan 2022 | $46.01 | $46.35 | $28.32 | $35.29 | -23.94% | 135,747,085 |
| Dec 2021 | $66.50 | $67.40 | $41.76 | $46.40 | -29.71% | 142,841,235 |
| Nov 2021 | $74.05 | $89.80 | $63.70 | $66.01 | -9.95% | 98,862,543 |
| Oct 2021 | $66.69 | $84.18 | $60.47 | $73.30 | +10.78% | 70,542,513 |
| Sep 2021 | $82.52 | $93.47 | $63.91 | $66.17 | -17.52% | 96,164,354 |
| Aug 2021 | $85.69 | $92.50 | $61.63 | $80.23 | -6.25% | 133,669,989 |
| Jul 2021 | $122.57 | $124.39 | $79.07 | $85.58 | -29.76% | 121,521,908 |
| Jun 2021 | $111.04 | $129.24 | $103.51 | $121.84 | +13.68% | 80,216,026 |
| May 2021 | $110.13 | $110.25 | $84.40 | $107.18 | -3.32% | 94,603,654 |
| Apr 2021 | $113.09 | $122.73 | $98.38 | $110.86 | +3.55% | 79,237,480 |
| Mar 2021 | $132.95 | $145.91 | $90.00 | $107.06 | -15.01% | 186,158,389 |
| Feb 2021 | $120.98 | $157.66 | $114.98 | $125.97 | +10.61% | 136,491,582 |
| Jan 2021 | $90.54 | $144.46 | $90.45 | $113.89 | +32.86% | 136,732,766 |
| Dec 2020 | $63.50 | $95.71 | $58.56 | $85.72 | +36.37% | 116,478,193 |
| Nov 2020 | $45.15 | $65.49 | $42.70 | $62.86 | +40.72% | 130,936,597 |
| Oct 2020 | $42.35 | $49.57 | $41.10 | $44.67 | +7.38% | 83,549,077 |
| Sep 2020 | $48.38 | $54.00 | $40.40 | $41.60 | -11.96% | 87,839,052 |
| Aug 2020 | $44.79 | $49.98 | $40.12 | $47.25 | +8.42% | 108,169,651 |
| Jul 2020 | $46.77 | $51.25 | $38.54 | $43.58 | -5.92% | 139,356,605 |
| Jun 2020 | $32.44 | $47.92 | $32.32 | $46.32 | +42.83% | 126,800,635 |
| May 2020 | $26.58 | $36.47 | $25.00 | $32.43 | +18.40% | 136,370,658 |
| Apr 2020 | $23.11 | $30.50 | $23.11 | $27.39 | +16.95% | 105,673,382 |
| Mar 2020 | $26.48 | $28.27 | $19.25 | $23.42 | -8.80% | 132,677,047 |
| Feb 2020 | $21.55 | $29.28 | $21.51 | $25.68 | +19.16% | 140,475,269 |
| Jan 2020 | $19.47 | $24.47 | $19.30 | $21.55 | +15.74% | 133,495,148 |
| Dec 2019 | $17.20 | $19.17 | $16.35 | $18.62 | +7.75% | 48,487,631 |
| Nov 2019 | $15.98 | $17.30 | $15.18 | $17.28 | +9.44% | 60,693,182 |
| Oct 2019 | $14.14 | $15.91 | $13.23 | $15.79 | +11.83% | 42,840,740 |
| Sep 2019 | $13.81 | $15.48 | $13.70 | $14.12 | +0.50% | 58,861,316 |
| Aug 2019 | $15.25 | $15.49 | $13.36 | $14.05 | -7.26% | 73,813,605 |
| Jul 2019 | $16.55 | $16.83 | $14.90 | $15.15 | -6.88% | 46,345,752 |
| Jun 2019 | $13.51 | $16.28 | $13.23 | $16.27 | +20.52% | 66,437,823 |
| May 2019 | $17.90 | $18.31 | $13.30 | $13.50 | -24.16% | 94,519,960 |
| Apr 2019 | $19.24 | $19.30 | $16.71 | $17.80 | -6.07% | 118,978,578 |
| Mar 2019 | $19.11 | $19.32 | $17.05 | $18.95 | -0.16% | 89,964,344 |
| Feb 2019 | $18.30 | $21.50 | $16.43 | $18.98 | +3.10% | 93,382,436 |
| Jan 2019 | $14.00 | $18.46 | $12.85 | $18.41 | +26.18% | 86,346,974 |
| Dec 2018 | $16.29 | $16.74 | $12.66 | $14.59 | -6.53% | 80,699,480 |
| Nov 2018 | $13.85 | $16.17 | $12.78 | $15.61 | +15.63% | 101,761,962 |
| Oct 2018 | $13.70 | $15.50 | $11.87 | $13.50 | +0.15% | 96,057,417 |
| Sep 2018 | $12.75 | $14.12 | $11.00 | $13.48 | +5.07% | 78,052,793 |
| Aug 2018 | $11.66 | $14.23 | $9.09 | $12.83 | +9.56% | 126,974,447 |
| Jul 2018 | $13.24 | $15.08 | $11.05 | $11.71 | -16.30% | 154,492,223 |
| Jun 2018 | $16.51 | $22.70 | $13.31 | $13.99 | -13.80% | 181,820,605 |
| May 2018 | $10.84 | $17.71 | $9.86 | $16.23 | +48.63% | 76,999,390 |
| Apr 2018 | $11.05 | $11.76 | $10.10 | $10.92 | -0.73% | 25,959,755 |
| Mar 2018 | $9.80 | $11.80 | $9.62 | $11.00 | – | 29,766,446 |
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% |