If you invested $1000 in Bilibili Inc. (BILI) since IPO date, it would be worth $1,314.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $238.43, while $1000 invested 1 year ago would be worth $511.6. This corresponds to total returns of 31.49%, -76.16%, -48.84%, respectively, with annualized returns of 3.27%, -24.94%, -48.84%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 15.1 | 14.78 | 14.78 | 15.19 | 14.76 | 2.1M |
| September 30, 2026 | 15.18 | 15.02 | 15.02 | 15.19 | 14.97 | 2.69M |
| September 29, 2026 | 14.99 | 14.84 | 14.84 | 15.02 | 14.73 | 2.19M |
| September 28, 2026 | 15.3 | 15.14 | 15.14 | 15.36 | 15.13 | 4.31M |
| September 25, 2026 | 14.89 | 14.9 | 14.9 | 14.95 | 14.81 | 1.33M |
| September 24, 2026 | 14.84 | 14.81 | 14.81 | 14.95 | 14.71 | 2.6M |
| September 23, 2026 | 15.14 | 15.01 | 15.01 | 15.19 | 14.93 | 2.7M |
| September 22, 2026 | 15.38 | 15.29 | 15.29 | 15.53 | 15.15 | 2.19M |
| September 21, 2026 | 15.09 | 15.18 | 15.18 | 15.22 | 14.83 | 2.31M |
| September 18, 2026 | 14.81 | 14.9 | 14.9 | 15.07 | 14.74 | 3.05M |
| September 17, 2026 | 14.65 | 14.4 | 14.4 | 14.65 | 14.39 | 5.38M |
| September 16, 2026 | 15.14 | 14.9 | 14.9 | 15.16 | 14.89 | 3.52M |
| September 15, 2026 | 15.56 | 15.46 | 15.46 | 15.57 | 15.27 | 1.82M |
| September 11, 2026 | 15.5 | 15.54 | 15.54 | 15.61 | 15.4 | 3.66M |
| September 10, 2026 | 15.45 | 15.47 | 15.47 | 15.61 | 15.37 | 3.42M |
| September 09, 2026 | 15.93 | 15.91 | 15.91 | 16.06 | 15.75 | 4.02M |
| September 08, 2026 | 15.82 | 16.2 | 16.2 | 16.36 | 15.8 | 7.03M |
| September 04, 2026 | 15.31 | 15.23 | 15.23 | 16.13 | 15.18 | 10.59M |
| September 03, 2026 | 15.31 | 15.5 | 15.5 | 15.57 | 15.16 | 2.7M |
| September 02, 2026 | 15.52 | 15.45 | 15.45 | 15.63 | 15.4 | 2.89M |
| September 01, 2026 | 15.97 | 15.79 | 15.79 | 16.13 | 15.78 | 3.22M |
| August 31, 2026 | 16.53 | 16.16 | 16.16 | 16.6 | 16.15 | 2.01M |
| August 28, 2026 | 16.94 | 16.6 | 16.6 | 17.13 | 16.52 | 3.55M |
| August 27, 2026 | 16.18 | 16.77 | 16.77 | 16.8 | 15.97 | 6.57M |
| August 26, 2026 | 16.22 | 16.15 | 16.15 | 16.37 | 16.1 | 3.99M |
| August 25, 2026 | 16.54 | 16.57 | 16.57 | 16.74 | 16.5 | 3.16M |
| August 24, 2026 | 16.67 | 16.5 | 16.5 | 16.69 | 16.43 | 2.8M |
| 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 |