NASDAQ · BILI

Bilibili Inc.

Technology · Electronic Gaming & Multimedia

$15.46

Down-$0.56 (-3.62%)

Updated Sep 16, 2026, 11:29 PM

SID Score

4.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance

BILI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BILI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 3, 2026	$15.31	$15.57	$15.16	$15.50	2.7M
Sep 2, 2026	$15.52	$15.625	$15.40	$15.45	2.9M
Sep 1, 2026	$15.97	$16.13	$15.775	$15.79	3.22M
Aug 31, 2026	$16.53	$16.60	$16.15	$16.16	2.01M
Aug 28, 2026	$16.94	$17.13	$16.52	$16.60	3.56M
Aug 27, 2026	$16.18	$16.795	$15.97	$16.765	6.74M
Aug 26, 2026	$16.22	$16.37	$16.10	$16.15	4.06M
Aug 25, 2026	$16.54	$16.735	$16.50	$16.57	3.17M
Aug 24, 2026	$16.665	$16.69	$16.425	$16.50	2.8M
Aug 21, 2026	$17.06	$17.255	$16.92	$17.06	2.91M
Aug 20, 2026	$16.61	$16.805	$16.41	$16.66	3.69M
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