NASDAQ · BILI

Bilibili Inc.

Technology · Electronic Gaming & Multimedia

$13.50

Down-$0.30 (-2.19%)

Updated Nov 13, 2026, 5:19 PM

SID Score

4.0/10

Composite research score

Smart Money

56/100

Neutral

Price performance · BILI

BILI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

BILI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$13.55	$13.66	$13.4416	$13.50	2.91M
Nov 11, 2026	$13.95	$14.011	$13.87	$13.95	2.39M
Nov 10, 2026	$14.41	$14.515	$14.17	$14.24	1.76M
Nov 9, 2026	$14.40	$14.46	$14.20	$14.31	2.76M
Nov 6, 2026	$14.48	$14.775	$14.39	$14.66	2.87M
Nov 5, 2026	$14.65	$14.70	$13.90	$14.25	5.63M
Nov 4, 2026	$13.98	$14.20	$13.87	$13.88	5.11M
Nov 3, 2026	$13.42	$13.435	$13.115	$13.19	4.5M
Nov 2, 2026	$13.35	$13.74	$13.335	$13.51	5.62M
Oct 30, 2026	$12.825	$12.92	$12.64	$12.68	2.58M
Oct 29, 2026	$12.70	$12.915	$12.68	$12.87	3M
Oct 28, 2026	$13.12	$13.13	$12.715	$12.90	3.26M
Oct 27, 2026	$13.205	$13.25	$13.0301	$13.11	2.27M
Oct 26, 2026	$13.46	$13.5283	$13.28	$13.34	2.53M
Oct 23, 2026	$13.55	$13.705	$13.475	$13.48	2.29M
Oct 22, 2026	$13.29	$13.575	$13.18	$13.47	3.09M
Oct 21, 2026	$13.71	$13.73	$13.43	$13.60	3.48M
Oct 20, 2026	$13.91	$14.065	$13.90	$13.92	2.16M
Oct 19, 2026	$14.14	$14.21	$13.98	$14.01	1.55M
Oct 16, 2026	$14.31	$14.355	$13.96	$14.07	2.84M
Oct 15, 2026	$14.11	$14.47	$14.04	$14.43	3.42M