NASDAQ · BILI

Bilibili Inc.

Technology · Electronic Gaming & Multimedia

$17.31

Up+$0.32 (+1.88%)

Updated Aug 20, 2026, 4:54 AM

SID Score

3.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

BILI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BILI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 19, 2026	$17.10	$17.33	$17.035	$17.31	2.34M
Aug 18, 2026	$16.96	$17.14	$16.905	$16.99	2.16M
Aug 17, 2026	$17.385	$17.39	$17.13	$17.23	1.52M
Aug 14, 2026	$17.18	$17.46	$17.17	$17.44	1.9M
Aug 13, 2026	$17.23	$17.34	$16.885	$17.07	3.19M
Aug 12, 2026	$17.60	$17.63	$17.31	$17.61	3.27M
Aug 11, 2026	$18.25	$18.325	$17.96	$17.99	2.51M
Aug 10, 2026	$18.74	$19.09	$18.70	$18.99	1.95M
Aug 7, 2026	$18.48	$18.8195	$18.355	$18.74	1.52M
Aug 6, 2026	$18.69	$18.76	$18.545	$18.65	2.12M
Aug 5, 2026	$19.01	$19.08	$18.46	$18.58	2.03M
Aug 4, 2026	$18.82	$19.04	$18.73	$18.99	2.32M
Aug 3, 2026	$19.13	$19.47	$19.01	$19.24	1.81M
Jul 31, 2026	$18.70	$19.13	$18.53	$19.10	1.77M
Jul 30, 2026	$18.78	$18.90	$18.455	$18.70	2.58M
Jul 29, 2026	$18.53	$18.875	$18.44	$18.53	2.39M
Jul 28, 2026	$17.89	$18.14	$17.79	$18.06	1.34M
Jul 27, 2026	$17.83	$18.12	$17.77	$17.85	1.68M
Jul 24, 2026	$17.37	$17.51	$17.14	$17.16	1.44M
Jul 23, 2026	$17.55	$17.67	$17.30	$17.49	1.93M
Jul 22, 2026	$17.84	$17.84	$17.59	$17.69	1.82M