Bilibili Inc. (BILI) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -2.0%
- 3M
- -23.4%
- YTD
- -33.3%
- 1Y
- -21.7%
- 3Y
- +5.7%
- 5Y
- -29.9%
Loading 10-year price history...
BILI Historical Performance
BILI Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +29.8%
- 2019 annual price return
- +30.4%
- 2020 annual price return
- +309.2%
- 2021 annual price return
- -51.0%
- 2022 annual price return
- -46.6%
- 2023 annual price return
- -54.9%
- 2024 annual price return
- +56.0%
- 2025 annual price return
- +43.5%
- 2026 annual price return
- +5.8%
BILI Stock Price Trajectory (2018–2026)
As of July 8, 2026, Bilibili Inc. (BILI) trades at $17.60, representing a -21.7% return over the past year. The stock has delivered a -83.1% total return over five years (-29.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $157.66 on February 11, 2021. From this peak, BILI has corrected -88.8%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IQ (-43.8% 1Y), HUYA (-3.3% 1Y), and DOYU (-31.5% 1Y), BILI has underperformed the peer group average. Compare BILI vs IQ →
BILI Historical Price Data · from 2018
Rows 1–50 of 2,080| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.79 | 17.99 | 17.54 | 17.60 | 1.70M | -1.68% |
| 2026-07-06 | 17.82 | 18.04 | 17.64 | 17.90 | 2.08M | +4.43% |
| 2026-07-02 | 17.27 | 17.45 | 16.93 | 17.14 | 2.22M | -1.66% |
| 2026-07-01 | 17.02 | 17.61 | 16.90 | 17.43 | 1.67M | +2.35% |
| 2026-06-30 | 16.98 | 17.18 | 16.74 | 17.03 | 1.47M | +1.01% |
| 2026-06-29 | 16.94 | 17.05 | 16.73 | 16.86 | 1.90M | +2.37% |
| 2026-06-26 | 15.90 | 16.59 | 15.85 | 16.47 | 0 | +2.04% |
| 2026-06-25 | 16.32 | 16.35 | 15.88 | 16.14 | 2.79M | -2.24% |
| 2026-06-24 | 16.54 | 16.86 | 16.40 | 16.51 | 3.10M | +3.45% |
| 2026-06-23 | 16.00 | 16.32 | 15.79 | 15.96 | 4.50M | -4.77% |
| 2026-06-22 | 16.86 | 16.91 | 16.57 | 16.76 | 2.14M | -2.56% |
| 2026-06-18 | 17.31 | 17.36 | 17.09 | 17.20 | 2.12M | +0.12% |
| 2026-06-17 | 17.38 | 17.76 | 17.09 | 17.18 | 2.40M | -0.69% |
| 2026-06-16 | 17.22 | 17.40 | 17.14 | 17.30 | 2.06M | -3.08% |
| 2026-06-15 | 18.12 | 18.12 | 17.83 | 17.85 | 1.90M | -0.06% |
| 2026-06-12 | 18.32 | 18.32 | 17.82 | 17.86 | 1.99M | -2.72% |
| 2026-06-11 | 17.84 | 18.41 | 17.68 | 18.36 | 2.59M | +1.55% |
| 2026-06-10 | 18.05 | 18.64 | 18.03 | 18.08 | 3.72M | +2.67% |
| 2026-06-09 | 17.80 | 18.00 | 17.25 | 17.61 | 2.44M | -1.95% |
| 2026-06-08 | 18.43 | 18.52 | 17.85 | 17.96 | 3.43M | +2.86% |
| 2026-06-05 | 18.14 | 18.16 | 17.27 | 17.46 | 3.30M | -3.05% |
| 2026-06-04 | 18.21 | 18.49 | 18.00 | 18.01 | 2.18M | +0.90% |
| 2026-06-03 | 18.12 | 18.18 | 17.80 | 17.85 | 2.22M | -4.29% |
| 2026-06-02 | 19.16 | 19.16 | 18.47 | 18.65 | 3.37M | +1.58% |
| 2026-06-01 | 18.15 | 18.52 | 17.94 | 18.36 | 3.59M | +6.00% |
| 2026-05-29 | 17.39 | 17.64 | 17.22 | 17.32 | 2.15M | +0.58% |
| 2026-05-28 | 17.09 | 17.39 | 17.03 | 17.22 | 3.55M | -1.99% |
| 2026-05-27 | 17.28 | 17.75 | 17.06 | 17.57 | 4.49M | -1.18% |
| 2026-05-26 | 17.35 | 18.05 | 17.34 | 17.78 | 4.51M | +3.19% |
| 2026-05-22 | 16.93 | 17.48 | 16.92 | 17.23 | 4.65M | -1.99% |
| 2026-05-21 | 17.64 | 17.72 | 17.32 | 17.58 | 5.44M | -3.93% |
| 2026-05-20 | 19.10 | 19.29 | 18.26 | 18.30 | 9.92M | -8.50% |
| 2026-05-19 | 18.91 | 20.07 | 18.30 | 20.00 | 13.48M | +1.88% |
| 2026-05-18 | 19.20 | 19.64 | 19.05 | 19.63 | 5.62M | +2.94% |
| 2026-05-15 | 19.56 | 19.56 | 19.03 | 19.07 | 4.11M | -6.15% |
| 2026-05-14 | 21.14 | 21.27 | 20.30 | 20.32 | 5.80M | -9.04% |
| 2026-05-13 | 21.26 | 22.70 | 21.24 | 22.34 | 4.32M | +4.30% |
| 2026-05-12 | 21.91 | 21.91 | 21.28 | 21.42 | 1.42M | -2.99% |
| 2026-05-11 | 21.96 | 22.41 | 21.92 | 22.08 | 2.01M | +0.09% |
| 2026-05-08 | 22.77 | 22.80 | 21.94 | 22.06 | 2.18M | +0.36% |
| 2026-05-07 | 22.51 | 22.59 | 21.89 | 21.98 | 2.65M | -1.74% |
| 2026-05-06 | 21.92 | 22.50 | 21.73 | 22.37 | 3.26M | +3.81% |
| 2026-05-05 | 21.72 | 21.85 | 21.46 | 21.55 | 542K | -0.65% |
| 2026-05-04 | 21.76 | 21.96 | 21.55 | 21.69 | 923K | -1.18% |
| 2026-05-01 | 22.01 | 22.18 | 21.90 | 21.95 | 1.04M | -0.36% |
| 2026-04-30 | 21.66 | 22.07 | 21.46 | 22.03 | 1.30M | +2.66% |
| 2026-04-29 | 21.76 | 21.86 | 21.34 | 21.46 | 1.59M | 0.00% |
| 2026-04-28 | 21.27 | 21.46 | 20.99 | 21.46 | 1.61M | -1.15% |
| 2026-04-27 | 21.59 | 21.98 | 21.56 | 21.71 | 2.00M | -2.43% |
| 2026-04-24 | 22.17 | 22.50 | 22.01 | 22.25 | 1.74M | +0.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BILI — Frequently Asked Questions
Quick answers to the most common questions about buying BILI stock.
How has BILI stock performed recently?
BILI declined -21.7% over the past year, below its 5-year annualized CAGR of -29.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BILI's all-time high price?
Bilibili Inc. reached $157.66 on 2021-02-11. The 52-week high is $36.40. Current 1-year return of -21.7% places the stock further from historical peaks.
Where can I download BILI historical price data?
This page provides BILI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.