Skip to main content
BILI logo

Bilibili Inc.

BILINASDAQCommunication ServicesInternet Content & Information

$13.48Today:- (-)1Y −53.47%

As of Oct 23, 2026 close

Market cap
$6.11B
P/E (TTM)
26.54
Forward P/E
13.34
Dividend yield
-
52-week range
$13.90$36.40
Volume (live)
-
Avg. volume (3M)
2.75M

Bilibili (BILI) Historical Stock Prices

Analyze Bilibili (BILI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bilibili (BILI) Interactive Price Chart

Interactive historical price chart showing Bilibili stock price movements and trends across multiple time periods.

Loading chart...

BILI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BILI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202613.5513.7113.4813.4813.482.28M
Oct 22, 202613.2913.5713.1813.4713.473.05M
Oct 21, 202613.7113.7313.4313.6013.603.47M
Oct 20, 202613.9114.0613.9013.9213.922.15M
Oct 19, 202614.1414.2113.9814.0114.011.54M
Oct 16, 202614.3114.3613.9614.0714.072.83M
Oct 15, 202614.1114.4714.0414.4314.433.42M
Oct 14, 202614.5614.7114.1114.2714.274.57M
Oct 13, 202615.2815.3014.7414.9814.983.64M
Oct 12, 202615.1115.2014.9715.1915.192.16M
Oct 9, 202615.3515.7315.3515.4915.492.91M
Oct 8, 202614.7914.8814.6314.8514.851.83M
Oct 7, 202614.8815.0014.7614.9214.922.01M
Oct 6, 202614.7714.9414.6614.9014.901.81M
Oct 5, 202614.5814.7914.5714.7514.751.65M
Oct 2, 202614.4914.5614.3114.4414.442.88M
Oct 1, 202615.1015.1914.7614.7814.782.11M
Sep 30, 202615.1815.1914.9715.0215.022.69M
Sep 29, 202614.9915.0214.7314.8414.842.19M
Sep 28, 202615.2915.3615.1315.1415.145.48M
Sep 25, 202614.8914.9514.8014.8914.891.34M
Sep 24, 202614.8414.9514.7114.8114.812.60M
Sep 23, 202615.1415.1914.9315.0115.012.70M
Sep 22, 202615.3815.5315.1515.2915.292.19M
Sep 21, 202615.0915.2114.8315.1815.182.31M
Sep 18, 202614.8015.0714.7414.9014.903.05M
Sep 17, 202614.6514.6514.3914.4014.405.67M
Sep 16, 202615.1415.1614.8914.9014.903.53M
Sep 15, 202615.5615.5615.2715.4615.462.01M
Sep 14, 202615.5315.9015.4815.7415.742.34M
Sep 11, 202615.5015.6115.4015.5415.543.66M
Sep 10, 202615.4515.6115.3715.4715.473.43M
Sep 9, 202615.9316.0615.7515.9115.914.31M
Sep 8, 202615.8216.3615.7916.2016.207.12M
Sep 4, 202615.3116.1315.1815.2315.2310.68M
Sep 3, 202615.3115.5715.1615.5015.502.70M
Sep 2, 202615.5215.6315.4015.4515.452.90M
Sep 1, 202615.9716.1315.7815.7915.793.22M
Aug 31, 202616.5316.6016.1516.1616.162.01M
Aug 28, 202616.9417.1316.5216.6016.603.56M
Aug 27, 202616.1816.8015.9716.7716.776.74M
Aug 26, 202616.2216.3716.1016.1516.154.06M
Aug 25, 202616.5416.7316.5016.5716.573.17M
Aug 24, 202616.6616.6916.4316.5016.502.80M
Aug 21, 202617.0617.2516.9217.0617.062.91M
Aug 20, 202616.6116.8016.4116.6616.663.69M
Aug 19, 202617.1017.3317.0417.3117.312.34M
Aug 18, 202616.9617.1416.9116.9916.992.16M
Aug 17, 202617.3917.3917.1317.2317.231.52M
Aug 14, 202617.1817.4617.1717.4417.441.90M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.