BILI
Bilibili Inc. American Depositary Shares
Company · XNAS · US · USD
Market price
$19.05
−$4.09 (-17.68%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $23.15 |
| Aug 12, 2025 | $22.86 |
| Aug 13, 2025 | $24.37 |
| Aug 14, 2025 | $23.82 |
| Aug 15, 2025 | $24.85 |
| Aug 18, 2025 | $25.35 |
| Aug 19, 2025 | $25.07 |
| Aug 20, 2025 | $25.31 |
| Aug 21, 2025 | $23.85 |
| Aug 22, 2025 | $23.98 |
| Aug 25, 2025 | $23.25 |
| Aug 27, 2025 | $22.45 |
| Aug 28, 2025 | $22.43 |
| Aug 29, 2025 | $23.26 |
| Sep 2, 2025 | $22.41 |
| Sep 3, 2025 | $22.28 |
| Sep 4, 2025 | $22.50 |
| Sep 5, 2025 | $22.41 |
| Sep 8, 2025 | $22.56 |
| Sep 9, 2025 | $24.12 |
| Sep 10, 2025 | $24.75 |
| Sep 11, 2025 | $24.45 |
| Sep 12, 2025 | $25.45 |
| Sep 15, 2025 | $27.08 |
| Sep 16, 2025 | $27.39 |
| Sep 17, 2025 | $28.02 |
| Sep 18, 2025 | $27.08 |
| Sep 19, 2025 | $27.15 |
| Sep 22, 2025 | $26.94 |
| Sep 23, 2025 | $25.77 |
| Sep 24, 2025 | $26.27 |
| Sep 25, 2025 | $27.34 |
| Sep 26, 2025 | $26.09 |
| Sep 30, 2025 | $28.09 |
| Oct 1, 2025 | $28.48 |
| Oct 2, 2025 | $28.89 |
| Oct 3, 2025 | $28.51 |
| Oct 6, 2025 | $28.61 |
| Oct 7, 2025 | $27.76 |
| Oct 8, 2025 | $28.45 |
| Oct 9, 2025 | $29.35 |
| Oct 10, 2025 | $26.60 |
| Oct 13, 2025 | $27.24 |
| Oct 14, 2025 | $26.30 |
| Oct 15, 2025 | $26.88 |
| Oct 16, 2025 | $27.27 |
| Oct 17, 2025 | $27.05 |
| Oct 20, 2025 | $27.55 |
| Oct 21, 2025 | $29.16 |
| Oct 22, 2025 | $28.71 |
| Oct 23, 2025 | $28.95 |
| Oct 24, 2025 | $29.46 |
| Oct 27, 2025 | $29.98 |
| Oct 28, 2025 | $31.41 |
| Oct 29, 2025 | $32.03 |
| Oct 31, 2025 | $30.25 |
| Nov 3, 2025 | $30.19 |
| Nov 4, 2025 | $28.68 |
| Nov 5, 2025 | $28.64 |
| Nov 6, 2025 | $28.42 |
| Nov 7, 2025 | $27.83 |
| Nov 10, 2025 | $27.60 |
| Nov 11, 2025 | $27.14 |
| Nov 12, 2025 | $27.19 |
| Nov 13, 2025 | $25.89 |
| Nov 14, 2025 | $26.23 |
| Nov 17, 2025 | $26.12 |
| Nov 18, 2025 | $26.21 |
| Nov 19, 2025 | $25.31 |
| Nov 20, 2025 | $24.16 |
| Nov 21, 2025 | $24.70 |
| Nov 24, 2025 | $26.38 |
| Nov 25, 2025 | $27.18 |
| Nov 26, 2025 | $26.41 |
| Nov 28, 2025 | $26.61 |
| Dec 1, 2025 | $26.54 |
| Dec 2, 2025 | $25.82 |
| Dec 4, 2025 | $25.76 |
| Dec 5, 2025 | $25.80 |
| Dec 8, 2025 | $26.00 |
| Dec 9, 2025 | $25.37 |
| Dec 10, 2025 | $25.34 |
| Dec 11, 2025 | $24.92 |
| Dec 12, 2025 | $24.60 |
| Dec 15, 2025 | $24.52 |
| Dec 16, 2025 | $24.39 |
| Dec 17, 2025 | $24.27 |
| Dec 18, 2025 | $24.70 |
| Dec 19, 2025 | $24.78 |
| Dec 22, 2025 | $25.17 |
| Dec 23, 2025 | $24.94 |
| Dec 24, 2025 | $24.77 |
| Dec 26, 2025 | $24.95 |
| Dec 29, 2025 | $24.64 |
| Dec 30, 2025 | $24.55 |
| Dec 31, 2025 | $24.59 |
| Jan 2, 2026 | $26.37 |
| Jan 5, 2026 | $27.33 |
| Jan 7, 2026 | $26.89 |
| Jan 8, 2026 | $28.64 |
| Jan 9, 2026 | $29.17 |
| Jan 12, 2026 | $31.78 |
| Jan 13, 2026 | $31.86 |
| Jan 14, 2026 | $32.77 |
| Jan 15, 2026 | $32.93 |
| Jan 16, 2026 | $33.09 |
| Jan 20, 2026 | $30.27 |
| Jan 21, 2026 | $32.38 |
| Jan 22, 2026 | $33.08 |
| Jan 23, 2026 | $33.33 |
| Jan 26, 2026 | $33.53 |
| Jan 27, 2026 | $34.97 |
| Jan 28, 2026 | $36.13 |
| Jan 29, 2026 | $35.52 |
| Jan 30, 2026 | $35.19 |
| Feb 2, 2026 | $33.24 |
| Feb 3, 2026 | $32.35 |
| Feb 4, 2026 | $30.44 |
| Feb 5, 2026 | $30.52 |
| Feb 6, 2026 | $30.96 |
| Feb 10, 2026 | $30.80 |
| Feb 11, 2026 | $31.73 |
| Feb 12, 2026 | $31.55 |
| Feb 13, 2026 | $30.19 |
| Feb 17, 2026 | $30.90 |
| Feb 18, 2026 | $31.04 |
| Feb 19, 2026 | $30.77 |
| Feb 20, 2026 | $30.30 |
| Feb 23, 2026 | $29.83 |
| Feb 24, 2026 | $29.68 |
| Feb 25, 2026 | $29.41 |
| Feb 26, 2026 | $28.47 |
| Feb 27, 2026 | $27.90 |
| Mar 2, 2026 | $27.23 |
| Mar 3, 2026 | $26.58 |
| Mar 4, 2026 | $27.50 |
| Mar 5, 2026 | $25.55 |
| Mar 6, 2026 | $24.67 |
| Mar 9, 2026 | $26.16 |
| Mar 10, 2026 | $26.58 |
| Mar 11, 2026 | $26.04 |
| Mar 12, 2026 | $25.30 |
| Mar 16, 2026 | $25.62 |
| Mar 17, 2026 | $26.76 |
| Mar 18, 2026 | $25.50 |
| Mar 19, 2026 | $25.13 |
| Mar 20, 2026 | $24.08 |
| Mar 23, 2026 | $24.26 |
| Mar 24, 2026 | $23.44 |
| Mar 25, 2026 | $23.79 |
| Mar 26, 2026 | $22.68 |
| Mar 27, 2026 | $22.33 |
| Mar 30, 2026 | $21.69 |
| Mar 31, 2026 | $22.56 |
| Apr 1, 2026 | $22.89 |
| Apr 2, 2026 | $23.05 |
| Apr 6, 2026 | $23.12 |
| Apr 7, 2026 | $22.98 |
| Apr 8, 2026 | $24.29 |
| Apr 9, 2026 | $23.77 |
| Apr 10, 2026 | $23.76 |
| Apr 13, 2026 | $24.47 |
| Apr 14, 2026 | $25.00 |
| Apr 16, 2026 | $25.25 |
| Apr 17, 2026 | $25.15 |
| Apr 20, 2026 | $24.97 |
| Apr 21, 2026 | $23.37 |
| Apr 22, 2026 | $22.77 |
| Apr 23, 2026 | $22.17 |
| Apr 24, 2026 | $22.25 |
| Apr 27, 2026 | $21.71 |
| Apr 28, 2026 | $21.46 |
| Apr 29, 2026 | $21.46 |
| Apr 30, 2026 | $22.03 |
| May 1, 2026 | $21.95 |
| May 4, 2026 | $21.69 |
| May 5, 2026 | $21.55 |
| May 6, 2026 | $22.37 |
| May 7, 2026 | $21.98 |
| May 8, 2026 | $22.06 |
| May 11, 2026 | $22.08 |
| May 12, 2026 | $21.42 |
| May 13, 2026 | $22.34 |
| May 14, 2026 | $20.32 |
| May 15, 2026 | $19.07 |
| May 19, 2026 | $20.00 |
| May 20, 2026 | $18.30 |
| May 21, 2026 | $17.58 |
| May 22, 2026 | $17.23 |
| May 26, 2026 | $17.78 |
| May 27, 2026 | $17.57 |
| May 28, 2026 | $17.22 |
| May 29, 2026 | $17.32 |
| Jun 1, 2026 | $18.36 |
| Jun 2, 2026 | $18.65 |
| Jun 3, 2026 | $17.85 |
| Jun 4, 2026 | $18.01 |
| Jun 5, 2026 | $17.79 |
| Jun 8, 2026 | $17.96 |
| Jun 9, 2026 | $17.61 |
| Jun 10, 2026 | $18.08 |
| Jun 11, 2026 | $18.36 |
| Jun 12, 2026 | $17.86 |
| Jun 15, 2026 | $17.85 |
| Jun 16, 2026 | $17.30 |
| Jun 17, 2026 | $17.18 |
| Jun 18, 2026 | $17.20 |
| Jun 23, 2026 | $15.96 |
| Jun 24, 2026 | $16.51 |
| Jun 25, 2026 | $16.14 |
| Jun 26, 2026 | $16.47 |
| Jun 29, 2026 | $16.86 |
| Jun 30, 2026 | $17.03 |
| Jul 1, 2026 | $17.43 |
| Jul 2, 2026 | $17.14 |
| Jul 6, 2026 | $17.90 |
| Jul 7, 2026 | $17.60 |
| Jul 8, 2026 | $18.03 |
| Jul 9, 2026 | $17.84 |
| Jul 10, 2026 | $17.70 |
| Jul 13, 2026 | $17.59 |
| Jul 14, 2026 | $17.48 |
| Jul 15, 2026 | $18.28 |
| Jul 16, 2026 | $19.00 |
| Jul 17, 2026 | $18.04 |
| Jul 20, 2026 | $18.41 |
| Jul 21, 2026 | $18.25 |
| Jul 22, 2026 | $17.69 |
| Jul 23, 2026 | $17.49 |
| Jul 27, 2026 | $17.85 |
| Jul 28, 2026 | $18.06 |
| Jul 29, 2026 | $18.53 |
| Jul 30, 2026 | $18.70 |
| Jul 31, 2026 | $19.10 |
| Aug 3, 2026 | $19.24 |
| Aug 4, 2026 | $18.99 |
| Aug 5, 2026 | $18.58 |
| Aug 6, 2026 | $18.65 |
| Aug 7, 2026 | $18.74 |
| Aug 10, 2026 | $19.05 |
- Period change
- -17.68%
- Period low
- $15.96
- Period high
- $36.13
- Observations
- 251
- Updated
- Aug 10, 2026, 5:25 PM
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.
Company websiteClassifications
- Social media networks · Social media
- Gaming
- Streaming
- Ecommerce
- Media and entertainment · Media
- Advertising and marketing · Advertising
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $7,993,460,111.50
- Employees
- 8.4K