Bilibili (BILI) Price: 14.90

Bilibili, Inc. (BILI)

14.90 +0.15 (+1.02%) USD | NASDAQ | Oct 06, 16:00

14.90 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	14.77	14.94	14.66	14.90	1.808M
Oct 05, 2026	14.58	14.80	14.58	14.75	1.649M
Oct 02, 2026	14.49	14.56	14.32	14.44	2.878M
Oct 01, 2026	15.10	15.19	14.76	14.78	2.111M
Sep 30, 2026	15.18	15.19	14.97	15.02	2.692M
Sep 29, 2026	14.99	15.02	14.73	14.84	2.188M
Sep 28, 2026	15.30	15.36	15.12	15.14	5.479M
Sep 25, 2026	14.89	14.95	14.80	14.90	1.336M
Sep 24, 2026	14.84	14.95	14.71	14.81	2.603M
Sep 23, 2026	15.14	15.19	14.92	15.01	2.703M
Sep 22, 2026	15.38	15.52	15.15	15.29	2.191M
Sep 21, 2026	15.09	15.22	14.83	15.18	2.314M
Sep 18, 2026	14.80	15.07	14.74	14.90	3.049M
Sep 17, 2026	14.65	14.65	14.39	14.40	5.671M
Sep 16, 2026	15.14	15.16	14.89	14.90	3.530M
Sep 15, 2026	15.56	15.56	15.26	15.46	2.010M
Sep 14, 2026	15.53	15.90	15.48	15.74	2.336M
Sep 11, 2026	15.50	15.60	15.40	15.54	3.658M
Sep 10, 2026	15.45	15.61	15.37	15.47	3.430M
Sep 09, 2026	15.92	16.06	15.75	15.91	4.314M
Sep 08, 2026	15.82	16.36	15.80	16.20	7.120M
Sep 04, 2026	15.31	16.13	15.18	15.23	10.68M
Sep 03, 2026	15.31	15.57	15.16	15.50	2.700M
Sep 02, 2026	15.52	15.62	15.40	15.45	2.901M
Sep 01, 2026	15.97	16.13	15.78	15.79	3.220M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks