BILI
Bilibili Inc. American Depositary Shares
Company · XNAS · US · USD
Market price
$19.05
−$55.05 (-74.29%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $74.10 |
| Aug 22, 2021 | $66.54 |
| Aug 29, 2021 | $75.33 |
| Sep 5, 2021 | $85.95 |
| Sep 12, 2021 | $83.46 |
| Sep 19, 2021 | $74.44 |
| Oct 3, 2021 | $64.88 |
| Oct 10, 2021 | $70.96 |
| Oct 17, 2021 | $70.09 |
| Oct 24, 2021 | $82.10 |
| Oct 31, 2021 | $73.30 |
| Nov 7, 2021 | $74.82 |
| Nov 14, 2021 | $86.05 |
| Nov 21, 2021 | $67.12 |
| Nov 28, 2021 | $68.79 |
| Dec 5, 2021 | $54.94 |
| Dec 12, 2021 | $59.13 |
| Dec 26, 2021 | $45.91 |
| Jan 2, 2022 | $46.40 |
| Jan 9, 2022 | $38.44 |
| Jan 16, 2022 | $38.69 |
| Jan 23, 2022 | $36.08 |
| Jan 30, 2022 | $30.54 |
| Feb 6, 2022 | $33.51 |
| Feb 13, 2022 | $35.14 |
| Feb 20, 2022 | $34.28 |
| Feb 27, 2022 | $31.46 |
| Mar 6, 2022 | $25.46 |
| Mar 20, 2022 | $27.55 |
| Mar 27, 2022 | $27.53 |
| Apr 3, 2022 | $27.62 |
| Apr 10, 2022 | $25.71 |
| Apr 17, 2022 | $24.94 |
| Apr 24, 2022 | $21.08 |
| May 1, 2022 | $24.34 |
| May 8, 2022 | $20.85 |
| May 15, 2022 | $20.60 |
| May 22, 2022 | $21.80 |
| May 29, 2022 | $21.25 |
| Jun 12, 2022 | $26.10 |
| Jun 19, 2022 | $26.32 |
| Jun 26, 2022 | $27.81 |
| Jul 3, 2022 | $26.74 |
| Jul 10, 2022 | $26.78 |
| Jul 17, 2022 | $22.88 |
| Jul 24, 2022 | $25.59 |
| Jul 31, 2022 | $24.44 |
| Aug 7, 2022 | $24.58 |
| Aug 14, 2022 | $25.40 |
| Aug 28, 2022 | $25.24 |
| Sep 4, 2022 | $23.58 |
| Sep 11, 2022 | $19.32 |
| Sep 18, 2022 | $17.06 |
| Sep 25, 2022 | $16.18 |
| Oct 2, 2022 | $15.32 |
| Oct 9, 2022 | $15.45 |
| Oct 16, 2022 | $11.18 |
| Oct 23, 2022 | $11.05 |
| Oct 30, 2022 | $8.95 |
| Nov 6, 2022 | $11.71 |
| Nov 20, 2022 | $14.72 |
| Nov 27, 2022 | $12.33 |
| Dec 4, 2022 | $19.84 |
| Dec 11, 2022 | $25.41 |
| Dec 18, 2022 | $23.01 |
| Dec 25, 2022 | $23.17 |
| Jan 1, 2023 | $23.69 |
| Jan 8, 2023 | $28.65 |
| Jan 15, 2023 | $27.97 |
| Jan 22, 2023 | $25.39 |
| Jan 29, 2023 | $27.78 |
| Feb 12, 2023 | $21.62 |
| Feb 19, 2023 | $22.05 |
| Feb 26, 2023 | $20.47 |
| Mar 5, 2023 | $22.61 |
| Mar 12, 2023 | $19.73 |
| Mar 19, 2023 | $22.18 |
| Mar 26, 2023 | $23.90 |
| Apr 2, 2023 | $23.50 |
| Apr 9, 2023 | $21.51 |
| Apr 16, 2023 | $20.90 |
| Apr 23, 2023 | $20.38 |
| May 7, 2023 | $20.25 |
| May 14, 2023 | $18.21 |
| May 21, 2023 | $18.20 |
| May 28, 2023 | $16.89 |
| Jun 4, 2023 | $15.32 |
| Jun 11, 2023 | $16.11 |
| Jun 18, 2023 | $17.47 |
| Jun 25, 2023 | $14.94 |
| Jul 2, 2023 | $15.10 |
| Jul 9, 2023 | $14.90 |
| Jul 16, 2023 | $16.74 |
| Jul 30, 2023 | $18.67 |
| Aug 6, 2023 | $18.16 |
| Aug 13, 2023 | $16.03 |
| Aug 20, 2023 | $14.37 |
| Aug 27, 2023 | $14.56 |
| Sep 3, 2023 | $15.58 |
| Sep 10, 2023 | $13.56 |
| Sep 17, 2023 | $13.80 |
| Sep 24, 2023 | $13.65 |
| Oct 1, 2023 | $13.77 |
| Oct 8, 2023 | $13.57 |
| Oct 22, 2023 | $12.51 |
| Oct 29, 2023 | $13.30 |
| Nov 5, 2023 | $14.69 |
| Nov 12, 2023 | $14.16 |
| Nov 19, 2023 | $13.99 |
| Nov 26, 2023 | $14.14 |
| Dec 3, 2023 | $11.51 |
| Dec 10, 2023 | $11.93 |
| Dec 17, 2023 | $11.96 |
| Dec 24, 2023 | $11.00 |
| Dec 31, 2023 | $12.17 |
| Jan 14, 2024 | $10.65 |
| Jan 21, 2024 | $9.41 |
| Jan 28, 2024 | $9.55 |
| Feb 4, 2024 | $8.94 |
| Feb 11, 2024 | $9.88 |
| Feb 18, 2024 | $10.36 |
| Feb 25, 2024 | $10.02 |
| Mar 3, 2024 | $10.05 |
| Mar 10, 2024 | $11.13 |
| Mar 17, 2024 | $11.78 |
| Mar 31, 2024 | $11.20 |
| Apr 7, 2024 | $10.87 |
| Apr 14, 2024 | $11.48 |
| Apr 21, 2024 | $10.91 |
| Apr 28, 2024 | $13.12 |
| May 5, 2024 | $14.83 |
| May 12, 2024 | $14.07 |
| May 19, 2024 | $16.69 |
| May 26, 2024 | $13.94 |
| Jun 2, 2024 | $14.52 |
| Jun 9, 2024 | $13.97 |
| Jun 23, 2024 | $18.14 |
| Jun 30, 2024 | $15.44 |
| Jul 7, 2024 | $16.05 |
| Jul 14, 2024 | $16.71 |
| Jul 21, 2024 | $15.04 |
| Jul 28, 2024 | $14.94 |
| Aug 4, 2024 | $15.50 |
| Aug 11, 2024 | $13.86 |
| Aug 18, 2024 | $13.84 |
| Aug 25, 2024 | $14.94 |
| Sep 1, 2024 | $14.38 |
| Sep 15, 2024 | $14.83 |
| Sep 22, 2024 | $15.90 |
| Sep 29, 2024 | $22.92 |
| Oct 6, 2024 | $27.57 |
| Oct 13, 2024 | $22.64 |
| Oct 20, 2024 | $20.15 |
| Oct 27, 2024 | $20.65 |
| Nov 3, 2024 | $21.90 |
| Nov 10, 2024 | $22.59 |
| Nov 17, 2024 | $18.30 |
| Nov 24, 2024 | $18.23 |
| Dec 8, 2024 | $19.08 |
| Dec 15, 2024 | $19.81 |
| Dec 22, 2024 | $19.59 |
| Dec 29, 2024 | $18.84 |
| Jan 5, 2025 | $17.12 |
| Jan 12, 2025 | $15.97 |
| Jan 19, 2025 | $17.47 |
| Jan 26, 2025 | $16.89 |
| Feb 2, 2025 | $16.72 |
| Feb 9, 2025 | $18.51 |
| Feb 16, 2025 | $21.99 |
| Mar 2, 2025 | $20.34 |
| Mar 9, 2025 | $24.10 |
| Mar 16, 2025 | $21.44 |
| Mar 23, 2025 | $19.87 |
| Mar 30, 2025 | $19.22 |
| Apr 6, 2025 | $16.55 |
| Apr 13, 2025 | $16.68 |
| Apr 20, 2025 | $16.21 |
| Apr 27, 2025 | $17.41 |
| May 4, 2025 | $18.13 |
| May 11, 2025 | $17.53 |
| May 25, 2025 | $18.94 |
| Jun 1, 2025 | $18.30 |
| Jun 8, 2025 | $18.75 |
| Jun 15, 2025 | $20.02 |
| Jun 22, 2025 | $19.74 |
| Jun 29, 2025 | $21.42 |
| Jul 6, 2025 | $20.88 |
| Jul 13, 2025 | $21.46 |
| Jul 20, 2025 | $25.20 |
| Jul 27, 2025 | $23.37 |
| Aug 3, 2025 | $21.89 |
| Aug 17, 2025 | $24.85 |
| Aug 24, 2025 | $23.98 |
| Aug 31, 2025 | $23.26 |
| Sep 7, 2025 | $22.41 |
| Sep 14, 2025 | $25.45 |
| Sep 21, 2025 | $27.15 |
| Sep 28, 2025 | $26.09 |
| Oct 5, 2025 | $28.51 |
| Oct 12, 2025 | $26.60 |
| Oct 19, 2025 | $27.05 |
| Nov 2, 2025 | $30.25 |
| Nov 9, 2025 | $27.83 |
| Nov 16, 2025 | $26.18 |
| Nov 23, 2025 | $24.70 |
| Nov 30, 2025 | $26.61 |
| Dec 7, 2025 | $25.80 |
| Dec 14, 2025 | $24.60 |
| Dec 21, 2025 | $24.78 |
| Dec 28, 2025 | $24.95 |
| Jan 4, 2026 | $26.37 |
| Jan 11, 2026 | $29.17 |
| Jan 25, 2026 | $33.40 |
| Feb 1, 2026 | $34.04 |
| Feb 8, 2026 | $31.53 |
| Feb 15, 2026 | $30.60 |
| Feb 22, 2026 | $29.28 |
| Mar 1, 2026 | $30.15 |
| Mar 8, 2026 | $27.13 |
| Mar 15, 2026 | $24.82 |
| Mar 22, 2026 | $25.87 |
| Mar 29, 2026 | $24.04 |
| Apr 5, 2026 | $22.18 |
| Apr 19, 2026 | $24.06 |
| Apr 26, 2026 | $25.01 |
| May 3, 2026 | $21.59 |
| May 10, 2026 | $21.68 |
| May 17, 2026 | $21.99 |
| May 24, 2026 | $19.19 |
| May 31, 2026 | $17.32 |
| Jun 7, 2026 | $17.84 |
| Jun 14, 2026 | $18.12 |
| Jun 21, 2026 | $17.20 |
| Jun 28, 2026 | $16.47 |
| Jul 12, 2026 | $17.70 |
| Jul 19, 2026 | $18.04 |
| Jul 26, 2026 | $17.16 |
| Aug 2, 2026 | $19.10 |
| Aug 9, 2026 | $18.74 |
| Aug 10, 2026 | $19.05 |
- Period change
- -74.29%
- Period low
- $8.94
- Period high
- $86.05
- Observations
- 262
- 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