BILI Quote, Trading Chart, Bilibili Inc.

home / stock / bili / bili quote

Stock Information
Company Name: Bilibili Inc.
Stock Symbol: BILI
Market: NASDAQ
Website: bilibili.com
Menu
BILI BILI Quote BILI Short BILI News BILI Articles BILI Message Board
Get BILI Alerts

News, Short Squeeze, Breakout and More Instantly...
BILI Quote
Last:$25.72
Change Percent:1.98%
Open:$25.92
Previous Close:$25.22
High:$25.99
Low:$25.62
Volume:1,174,509
Last Trade Date Time:03/16/2026 12:45:33 pm
Quotes are delayed by 15 to 20 minutes.
BILI Chart
Last Twenty Trading Days
Date:2026-03-16
Open:$25.92
Close:$25.22
High:$25.99
Low:$25.62
Volume:1,174,509
Date:2026-03-13
Open:$25.31
Close:$25.03
High:$25.77
Low:$25.13
Volume:840,537
Date:2026-03-12
Open:$25.26
Close:$25.57
High:$25.48
Low:$24.95
Volume:1,222,255
Date:2026-03-11
Open:$26
Close:$27.13
High:$26.1245
Low:$25.432
Volume:1,645,686
Date:2026-03-10
Open:$26.31
Close:$25.74
High:$27.16
Low:$26.175
Volume:2,110,046
Date:2026-03-09
Open:$24.84
Close:$24.585
High:$25.838
Low:$24.46
Volume:2,374,082
Date:2026-03-06
Open:$25.05
Close:$25.865
High:$25.08
Low:$24.545
Volume:3,192,162
Date:2026-03-05
Open:$26.11
Close:$27.59
High:$26.165
Low:$24.665
Volume:6,308,264
Date:2026-03-04
Open:$27.015
Close:$26.63
High:$27.755
Low:$26.955
Volume:1,739,948
Date:2026-03-03
Open:$26.365
Close:$27.2
High:$26.85
Low:$26.06
Volume:1,168,930
Date:2026-03-02
Open:$26.92
Close:$28.06
High:$27.29
Low:$26.8001
Volume:780,261
Date:2026-02-27
Open:$28.005
Close:$28.155
High:$28.375
Low:$28
Volume:641,935
Date:2026-02-26
Open:$28
Close:$29.3
High:$28.47
Low:$27.78
Volume:1,297,803
Date:2026-02-25
Open:$29.32
Close:$29.58
High:$29.57
Low:$29.03
Volume:521,326
Date:2026-02-24
Open:$29.42
Close:$29.77
High:$29.64
Low:$29.01
Volume:1,418,498
Date:2026-02-23
Open:$29.85
Close:$30.13
High:$30.29
Low:$29.72
Volume:979,113
Date:2026-02-20
Open:$29.3
Close:$30.72
High:$30.255
Low:$29.26
Volume:762,655
Date:2026-02-19
Open:$30.9
Close:$31.27
High:$30.98
Low:$30.67
Volume:306,302
Date:2026-02-18
Open:$31.06
Close:$30.55
High:$31.33
Low:$30.91
Volume:363,068
Date:2026-02-17
Open:$30.6
Close:$30.6
High:$31.3
Low:$30.54
Volume:658,361