If you invested $1000 in Bilibili Inc. (BILI) since IPO date, it would be worth $1,517.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $243.3, while $1000 invested 1 year ago would be worth $711.43. This corresponds to total returns of 51.78%, -75.67%, -28.86%, respectively, with annualized returns of 5.09%, -24.62%, -28.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 17.06 | 17.06 | 17.06 | 17.26 | 16.92 | 2.9M |
| August 20, 2026 | 16.61 | 16.66 | 16.66 | 16.81 | 16.41 | 3.69M |
| August 19, 2026 | 17.1 | 17.31 | 17.31 | 17.33 | 17.04 | 2.33M |
| August 18, 2026 | 16.96 | 16.99 | 16.99 | 17.14 | 16.91 | 2.16M |
| August 17, 2026 | 17.39 | 17.23 | 17.23 | 17.39 | 17.13 | 1.52M |
| August 14, 2026 | 17.18 | 17.44 | 17.44 | 17.46 | 17.17 | 1.9M |
| August 13, 2026 | 17.23 | 17.07 | 17.07 | 17.34 | 16.89 | 3.18M |
| August 12, 2026 | 17.6 | 17.61 | 17.61 | 17.63 | 17.31 | 3.26M |
| August 11, 2026 | 18.25 | 17.99 | 17.99 | 18.33 | 17.96 | 2.5M |
| August 10, 2026 | 18.74 | 18.99 | 18.99 | 19.09 | 18.7 | 1.95M |
| August 07, 2026 | 18.48 | 18.74 | 18.74 | 18.82 | 18.36 | 1.47M |
| August 06, 2026 | 18.69 | 18.65 | 18.65 | 18.76 | 18.55 | 2.07M |
| August 05, 2026 | 19.01 | 18.58 | 18.58 | 19.08 | 18.46 | 2.03M |
| August 04, 2026 | 18.82 | 18.99 | 18.99 | 19.04 | 18.73 | 2.28M |
| August 03, 2026 | 19.13 | 19.24 | 19.24 | 19.47 | 19.01 | 1.81M |
| July 31, 2026 | 18.7 | 19.1 | 19.1 | 19.13 | 18.53 | 1.76M |
| July 30, 2026 | 18.78 | 18.7 | 18.7 | 18.9 | 18.45 | 2.57M |
| July 29, 2026 | 18.53 | 18.53 | 18.53 | 18.88 | 18.44 | 2.38M |
| July 28, 2026 | 17.89 | 18.06 | 18.06 | 18.14 | 17.79 | 1.3M |
| July 27, 2026 | 17.83 | 17.85 | 17.85 | 18.12 | 17.77 | 1.67M |
| July 24, 2026 | 17.37 | 17.16 | 17.16 | 17.51 | 17.14 | 1.44M |
| July 23, 2026 | 17.55 | 17.49 | 17.49 | 17.67 | 17.3 | 1.93M |
| July 22, 2026 | 17.84 | 17.69 | 17.69 | 17.84 | 17.59 | 1.82M |
| July 21, 2026 | 18.41 | 18.25 | 18.25 | 18.54 | 18.25 | 1.18M |
| July 20, 2026 | 18.44 | 18.41 | 18.41 | 18.77 | 18.32 | 2.62M |
| July 17, 2026 | 17.8 | 18.04 | 18.04 | 18.24 | 17.77 | 3.08M |
| July 16, 2026 | 18.83 | 19 | 19 | 19.09 | 18.63 | 3.57M |
| July 15, 2026 | 18.05 | 18.28 | 18.28 | 18.52 | 18.01 | 2.36M |
| July 14, 2026 | 17.73 | 17.48 | 17.48 | 17.79 | 17.38 | 3.12M |
| July 13, 2026 | 17.44 | 17.59 | 17.59 | 17.68 | 17.32 | 2.05M |
| July 10, 2026 | 17.83 | 17.7 | 17.7 | 18.11 | 17.64 | 1.6M |
| July 09, 2026 | 17.44 | 17.84 | 17.84 | 17.86 | 17.4 | 1.76M |
| July 08, 2026 | 18.15 | 18.03 | 18.03 | 18.33 | 17.94 | 2.31M |
| July 07, 2026 | 17.88 | 17.6 | 17.6 | 17.99 | 17.54 | 1.7M |
| July 06, 2026 | 17.7 | 17.9 | 17.9 | 18.04 | 17.64 | 2.18M |
| July 02, 2026 | 17.24 | 17.14 | 17.14 | 17.45 | 16.93 | 2.22M |
| July 01, 2026 | 17.02 | 17.43 | 17.43 | 17.61 | 16.9 | 1.69M |
| June 30, 2026 | 16.98 | 17.03 | 17.03 | 17.18 | 16.73 | 1.47M |
| June 29, 2026 | 16.89 | 16.86 | 16.86 | 17.05 | 16.74 | 1.9M |
| June 26, 2026 | 15.93 | 16.47 | 16.47 | 16.59 | 15.85 | 2.03M |
| June 25, 2026 | 16.32 | 16.14 | 16.14 | 16.45 | 15.88 | 2.79M |
| June 24, 2026 | 16.54 | 16.51 | 16.51 | 16.86 | 16.4 | 3.33M |
| June 23, 2026 | 16 | 15.96 | 15.96 | 16.33 | 15.79 | 4.51M |
| June 22, 2026 | 16.86 | 16.76 | 16.76 | 16.92 | 16.58 | 2.15M |
| June 18, 2026 | 17.31 | 17.2 | 17.2 | 17.36 | 17.09 | 2.31M |
| June 17, 2026 | 17.38 | 17.18 | 17.18 | 17.76 | 17.1 | 2.45M |
| June 16, 2026 | 17.22 | 17.3 | 17.3 | 17.4 | 17.14 | 2.06M |
| June 15, 2026 | 18.15 | 17.85 | 17.85 | 18.16 | 17.83 | 1.9M |
| June 12, 2026 | 18.32 | 17.86 | 17.86 | 18.32 | 17.83 | 2.02M |
| June 11, 2026 | 17.82 | 18.36 | 18.36 | 18.42 | 17.68 | 2.59M |
| June 10, 2026 | 18.03 | 18.08 | 18.08 | 18.64 | 18.03 | 3.72M |
| June 09, 2026 | 18 | 17.61 | 17.61 | 18 | 17.25 | 2.46M |
| June 08, 2026 | 18.43 | 17.96 | 17.96 | 18.52 | 17.85 | 3.44M |
| June 05, 2026 | 18.13 | 17.46 | 17.46 | 18.16 | 17.27 | 3.3M |
| June 04, 2026 | 18.21 | 18.01 | 18.01 | 18.49 | 18 | 2.19M |
| June 03, 2026 | 18.12 | 17.85 | 17.85 | 18.18 | 17.81 | 2.22M |
| June 02, 2026 | 19.18 | 18.65 | 18.65 | 19.19 | 18.47 | 3.37M |
| June 01, 2026 | 18 | 18.36 | 18.36 | 18.52 | 17.94 | 3.65M |
| May 29, 2026 | 17.39 | 17.32 | 17.32 | 17.64 | 17.22 | 2.16M |
| May 28, 2026 | 17.16 | 17.22 | 17.22 | 17.39 | 17.03 | 3.58M |