Bilibili Inc.
BILINASDAQTechnology● Active
$17.96
+$0.50(+2.86%)
Market Cap$7.5B
P/E Ratio—
52W High$36.4
52W Low$16.92
Bilibili Inc.（BILI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bili · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$129.24
Jun 28, 2021
-86.1% from here
5-Year Low5Y
$8.23
Oct 24, 2022
+118.2% from low
IPO Priceadj.
$11.24
Mar 28, 2018
+59.8% since IPO
1 Year Ago
$19.45
Jun 9, 2025
-7.7% in 1Y
5 Years Ago
$107.75
Jun 8, 2021
-83.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BILI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.43 | $18.52 | $17.85 | $17.94 | $17.94 | 2.2M | -2.63% |
| Jun 5, 2026 | $18.13 | $18.16 | $17.27 | $17.46 | $17.46 | 3.4M | -3.70% |
| Jun 4, 2026 | $18.21 | $18.49 | $18.00 | $18.01 | $18.01 | 2.2M | -1.10% |
| Jun 3, 2026 | $18.12 | $18.18 | $17.81 | $17.85 | $17.85 | 2.2M | -1.49% |
| Jun 2, 2026 | $19.18 | $19.19 | $18.47 | $18.65 | $18.65 | 3.4M | -2.76% |
| Jun 1, 2026 | $18.00 | $18.52 | $17.94 | $18.36 | $18.36 | 3.7M | +2.00% |
| May 29, 2026 | $17.39 | $17.64 | $17.22 | $17.32 | $17.32 | 2.2M | -0.40% |
| May 28, 2026 | $17.16 | $17.39 | $17.03 | $17.22 | $17.22 | 3.6M | +0.35% |
| May 27, 2026 | $17.31 | $17.75 | $17.06 | $17.57 | $17.57 | 4.8M | +1.50% |
| May 26, 2026 | $17.35 | $18.06 | $17.33 | $17.78 | $17.78 | 4.7M | +2.48% |
| May 22, 2026 | $16.97 | $17.48 | $16.92 | $17.23 | $17.23 | 4.7M | +1.53% |
| May 21, 2026 | $17.65 | $17.72 | $17.32 | $17.58 | $17.58 | 5.5M | -0.40% |
| May 20, 2026 | $19.10 | $19.29 | $18.26 | $18.30 | $18.30 | 10.1M | -4.19% |
| May 19, 2026 | $18.38 | $20.07 | $18.30 | $20.00 | $20.00 | 13.5M | +8.81% |
| May 18, 2026 | $19.20 | $19.65 | $19.06 | $19.63 | $19.63 | 5.7M | +2.24% |
| May 15, 2026 | $19.56 | $19.56 | $19.03 | $19.07 | $19.07 | 4.3M | -2.51% |
| May 14, 2026 | $21.14 | $21.27 | $20.30 | $20.32 | $20.32 | 5.9M | -3.88% |
| May 13, 2026 | $21.42 | $22.71 | $21.24 | $22.34 | $22.34 | 4.7M | +4.30% |
| May 12, 2026 | $21.91 | $21.93 | $21.28 | $21.42 | $21.42 | 1.4M | -2.24% |
| May 11, 2026 | $21.92 | $22.41 | $21.92 | $22.08 | $22.08 | 2.0M | +0.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BILI
Jan 1 → Dec 31 · 6 years2026-30.8%$25.91 → $17.94
-30.8%
2025+39.4%$17.64 → $24.59
+39.4%
2024+51.7%$11.94 → $18.11
+51.7%
2023-52.2%$25.48 → $12.17
-52.2%
2022-48.5%$46.01 → $23.69
-48.5%
2021-57.3%$108.65 → $46.40
-57.3%
Best Year2024 · +51.7%
Worst Year2021 · -57.3%
Positive Years2 / 6
Avg Annual Return-16.3%
6Y Total Return-83.5%
6Y CAGR~-25.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BILI?
If you invested $1,000 in BILI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,598
Total Return+59.8%
CAGR~+6.0% / yr
Profit+$598
Based on Mar 28, 2018 · $11.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bilibili Inc.（BILI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BILI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BILI 历史股价FMP 日线复权 OHLCV