Free Trial

Bilibili (BILI) Stock Chart & Stock Price History

→ HUGE BUY ALERT: Move Fast, Musk... (From Stansberry Research) (Ad)
Free BILI Stock Alerts
$15.64
-0.17 (-1.08%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bilibili Stock Price Performance

5 Day
Performance
+12.49%
1 Month
Performance
+37.28%
3 Month
Performance
+57.13%
6 Month
Performance
+6.56%
Year-To-Date
Performance
+29.50%
1 Year
Performance
-13.45%
Receive BILI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bilibili and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden FINISHED On June 13th?
Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.
Click here now to see his shocking evidence.

BILI Stock Chart for Tuesday, May, 14, 2024

BILI Chart by TradingView

Bilibili Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$14.07$15.81
+12.37%		$16.08$14.7015.01 million shs$6.52 billion
05/10/2024$14.01$14.07
+0.43%		$14.26$13.846.01 million shs$5.80 billion
05/09/2024$13.66$14.01
+2.56%		$14.48$13.797.63 million shs$5.77 billion
05/08/2024$13.87$13.66
-1.51%		$13.83$13.444.84 million shs$5.63 billion
05/07/2024$14.77$13.87
-6.09%		$14.04$13.6911.09 million shs$5.72 billion
05/06/2024$14.83$14.77
-0.40%		$14.90$14.318.56 million shs$6.09 billion
05/03/2024$14.72$14.83
+0.75%		$15.09$14.617.35 million shs$6.11 billion
05/02/2024$12.73$14.72
+15.63%		$14.95$13.7016.13 million shs$6.07 billion
05/01/2024$12.64$12.73
+0.71%		$13.01$12.315.88 million shs$5.25 billion
04/30/2024$13.35$12.64
-5.32%		$12.96$12.595.59 million shs$5.21 billion
04/29/2024$13.12$13.35
+1.75%		$13.43$13.077.09 million shs$5.50 billion
04/26/2024$12.50$13.12
+4.96%		$13.37$13.028.48 million shs$5.41 billion
04/25/2024$12.75$12.50
-1.96%		$12.60$12.156.91 million shs$5.15 billion
04/24/2024$11.49$12.75
+10.97%		$12.90$12.3419.36 million shs$5.26 billion
04/23/2024$11.74$11.49
-2.13%		$11.63$11.1116.50 million shs$4.74 billion
04/22/2024$10.91$11.74
+7.61%		$11.77$11.057.10 million shs$4.84 billion
04/19/2024$11.07$10.91
-1.45%		$11.05$10.843.69 million shs$4.50 billion
04/18/2024$11.03$11.07
+0.36%		$11.18$10.923.94 million shs$4.56 billion
04/17/2024$10.99$11.03
+0.36%		$11.24$10.973.59 million shs$4.55 billion
04/16/2024$11.26$10.99
-2.40%		$11.16$10.873.93 million shs$4.53 billion
04/15/2024$11.48$11.26
-1.92%		$11.72$11.186.54 million shs$4.64 billion
04/12/2024$12.23$11.48
-6.13%		$11.95$11.485.48 million shs$4.73 billion
04/11/2024$11.68$12.23
+4.71%		$12.51$12.006.16 million shs$5.04 billion
04/10/2024$11.93$11.68
-2.10%		$11.94$11.525.26 million shs$4.81 billion
04/09/2024$11.08$11.93
+7.67%		$11.95$11.409.04 million shs$4.92 billion
04/08/2024$10.87$11.08
+1.93%		$11.27$10.933.34 million shs$4.57 billion
04/05/2024$11.06$10.87
-1.72%		$10.98$10.792.73 million shs$4.48 billion
04/04/2024$11.33$11.06
-2.38%		$11.45$11.013.79 million shs$4.56 billion
04/03/2024$11.53$11.33
-1.73%		$11.39$11.183.16 million shs$4.67 billion
04/02/2024$11.16$11.53
+3.32%		$11.82$11.348.04 million shs$4.75 billion
04/01/2024$11.20$11.16
-0.36%		$11.72$11.156.45 million shs$4.60 billion
03/29/2024$11.20$11.20$11.43$11.167.61 million shs$4.62 billion
03/28/2024$11.03$11.20
+1.54%		$11.43$11.167.60 million shs$4.62 billion
03/27/2024$10.47$11.03
+5.35%		$11.04$10.379.65 million shs$4.55 billion
03/26/2024$10.74$10.47
-2.51%		$10.76$10.426.51 million shs$4.32 billion
03/25/2024$10.93$10.74
-1.74%		$10.89$10.697.46 million shs$4.43 billion
03/22/2024$11.20$10.93
-2.41%		$11.14$10.867.94 million shs$4.50 billion
03/21/2024$12.28$11.20
-8.79%		$11.48$11.1027.42 million shs$4.62 billion
03/20/2024$11.83$12.28
+3.80%		$12.31$11.984.57 million shs$5.06 billion
03/19/2024$11.84$11.83
-0.08%		$11.85$11.542.60 million shs$4.88 billion
HUGE BUY ALERT: Move Fast, Musk... (Ad)

I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.

You won't believe what I saw in Phoenix.
03/18/2024$11.78$11.84
+0.51%		$12.12$11.496.22 million shs$4.88 billion
03/15/2024$11.66$11.78
+1.03%		$12.03$11.675.11 million shs$4.86 billion
03/14/2024$12.51$11.66
-6.79%		$12.50$11.3413.73 million shs$4.81 billion
03/13/2024$12.69$12.51
-1.42%		$13.20$12.458.38 million shs$5.16 billion
03/12/2024$12.61$12.69
+0.63%		$13.19$12.5111.10 million shs$5.23 billion
03/11/2024$11.13$12.61
+13.30%		$12.86$11.9315.03 million shs$5.20 billion
03/08/2024$10.60$11.13
+5.00%		$11.23$10.629.39 million shs$4.59 billion
03/07/2024$10.81$10.60
-1.94%		$10.78$9.8616.18 million shs$4.37 billion
03/06/2024$10.16$10.81
+6.40%		$11.19$10.7913.16 million shs$4.46 billion
03/05/2024$10.37$10.16
-2.03%		$10.59$9.996.16 million shs$4.19 billion
03/04/2024$10.05$10.37
+3.18%		$10.82$10.109.99 million shs$4.27 billion
03/01/2024$9.68$10.05
+3.82%		$10.22$9.965.08 million shs$4.14 billion
02/29/2024$9.67$9.68
+0.10%		$9.96$9.635.03 million shs$3.99 billion
02/28/2024$10.31$9.67
-6.21%		$9.98$9.654.43 million shs$3.99 billion
02/27/2024$10.13$10.31
+1.78%		$10.47$10.254.23 million shs$4.25 billion
02/26/2024$10.02$10.13
+1.10%		$10.23$10.023.74 million shs$4.18 billion
02/23/2024$10.28$10.02
-2.53%		$10.37$9.885.45 million shs$4.13 billion
02/22/2024$10.31$10.28
-0.29%		$10.44$10.064.49 million shs$4.24 billion
02/21/2024$10.20$10.31
+1.08%		$10.63$10.264.37 million shs$4.25 billion
02/20/2024$10.36$10.20
-1.54%		$10.23$9.964.62 million shs$4.20 billion
02/19/2024$10.36$10.36$10.72$10.326.29 million shs$4.27 billion
02/16/2024$10.14$10.36
+2.17%		$10.72$10.326.29 million shs$4.27 billion
02/15/2024$10.03$10.14
+1.10%		$10.15$9.953.04 million shs$4.18 billion
02/14/2024$9.63$10.03
+4.15%		$10.10$9.854.09 million shs$4.13 billion
02/13/2024$10.20$9.63
-5.59%		$10.08$9.604.87 million shs$3.97 billion

Related Companies:
This page (NASDAQ:BILI) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company