NASDAQ · BILI

Bilibili Inc.

Technology · Electronic Gaming & Multimedia

$14.44

Down-$0.34 (-2.30%)

Updated Oct 3, 2026, 1:55 PM

SID Score

4.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · BILI

BILI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

BILI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$14.49	$14.5632	$14.315	$14.44	2.88M
Oct 1, 2026	$15.095	$15.19	$14.76	$14.78	2.11M
Sep 30, 2026	$15.18	$15.19	$14.97	$15.02	2.69M
Sep 29, 2026	$14.99	$15.02	$14.73	$14.84	2.19M
Sep 28, 2026	$15.295	$15.36	$15.125	$15.14	5.48M
Sep 25, 2026	$14.89	$14.95	$14.805	$14.895	1.34M
Sep 24, 2026	$14.84	$14.95	$14.71	$14.81	2.6M
Sep 23, 2026	$15.14	$15.19	$14.925	$15.01	2.7M
Sep 22, 2026	$15.38	$15.525	$15.15	$15.29	2.19M
Sep 21, 2026	$15.09	$15.215	$14.83	$15.18	2.31M
Sep 18, 2026	$14.805	$15.07	$14.74	$14.90	3.05M
Sep 17, 2026	$14.65	$14.65	$14.39	$14.40	5.67M
Sep 16, 2026	$15.14	$15.16	$14.89	$14.90	3.53M
Sep 15, 2026	$15.56	$15.565	$15.265	$15.46	2.01M
Sep 14, 2026	$15.53	$15.905	$15.48	$15.74	2.34M
Sep 11, 2026	$15.50	$15.605	$15.40	$15.54	3.66M
Sep 10, 2026	$15.45	$15.61	$15.37	$15.47	3.43M
Sep 9, 2026	$15.925	$16.06	$15.75	$15.91	4.31M
Sep 8, 2026	$15.82	$16.36	$15.795	$16.20	7.12M
Sep 4, 2026	$15.31	$16.126	$15.175	$15.23	10.68M