Bilibili Inc. (BILI) NASDAQ

18.65

+0.29(+1.58%)

Updated at June 02 04:00PM

Currency In USD

BILI Historical Return

If you invested $1000 in Bilibili Inc. (BILI) since IPO date, it would be worth $1,659.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $177.21, while $1000 invested 1 year ago would be worth $1,036.11. This corresponds to total returns of 65.93%, -82.28%, 3.61%, respectively, with annualized returns of 6.38%, -29.24%, 3.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BILI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	17.31	17.57	17.57	17.75	17.06	4.79M
May 26, 2026	17.35	17.78	17.78	18.06	17.34	4.51M
May 22, 2026	16.97	17.23	17.23	17.48	16.92	4.69M
May 21, 2026	17.64	17.58	17.58	17.72	17.32	5.44M
May 20, 2026	19.1	18.3	18.3	19.29	18.26	9.94M
May 19, 2026	18.91	20	20	20.07	18.3	13.48M
May 18, 2026	19.2	19.63	19.63	19.65	19.06	5.62M
May 15, 2026	19.56	19.07	19.07	19.56	19.03	4.29M
May 14, 2026	21.14	20.32	20.32	21.27	20.31	5.84M
May 13, 2026	21.26	22.34	22.34	22.71	21.24	4.32M
May 12, 2026	21.91	21.42	21.42	21.93	21.28	1.42M
May 11, 2026	21.92	22.08	22.08	22.41	21.92	2.01M
May 08, 2026	22.77	22.06	22.06	22.8	21.95	2.18M
May 07, 2026	22.51	21.98	21.98	22.59	21.89	2.74M
May 06, 2026	21.81	22.37	22.37	22.51	21.73	3.26M
May 05, 2026	21.72	21.55	21.55	21.86	21.46	1.36M
May 04, 2026	21.76	21.69	21.69	21.97	21.55	1.56M
May 01, 2026	21.95	21.95	21.95	22.18	21.9	1.04M
April 30, 2026	21.56	22.03	22.03	22.08	21.46	1.3M
April 29, 2026	21.76	21.46	21.46	21.86	21.35	1.59M
April 28, 2026	21.27	21.46	21.46	21.48	20.99	1.61M
April 27, 2026	21.59	21.71	21.71	21.97	21.55	2M
April 24, 2026	22.17	22.25	22.25	22.5	22.02	1.77M
April 23, 2026	22.69	22.17	22.17	22.96	21.9	2.72M
April 22, 2026	22.94	22.77	22.77	23.13	22.65	2.91M
April 21, 2026	24.55	23.37	23.37	24.55	23.34	4.58M
April 20, 2026	24.85	24.97	24.97	25.13	24.81	1.23M
April 17, 2026	25.38	25.15	25.15	25.5	25.06	1.97M
April 16, 2026	25.32	25.25	25.25	25.63	24.93	2.61M
April 15, 2026	24.73	24.95	24.95	25.06	24.61	2.88M
April 14, 2026	24.59	25	25	25.19	24.51	2.28M
April 13, 2026	24.12	24.47	24.47	24.49	23.73	1.64M
April 10, 2026	23.64	23.76	23.76	23.91	23.5	1.3M
April 09, 2026	23.88	23.77	23.77	23.95	23.28	1.83M
April 08, 2026	24.33	24.29	24.29	24.88	24.14	2.56M
April 07, 2026	23	22.98	22.98	23.04	22.54	1.01M
April 06, 2026	23.01	23.12	23.12	23.39	22.95	646,666
April 02, 2026	22.4	23.05	23.05	23.08	22.34	1.21M
April 01, 2026	23.2	22.89	22.89	23.35	22.75	2.08M
March 31, 2026	21.76	22.56	22.56	22.59	21.62	1.94M
March 30, 2026	22.12	21.69	21.69	22.22	21.51	2.49M
March 27, 2026	22.55	22.33	22.33	22.65	22.22	1.93M
March 26, 2026	23.21	22.68	22.68	23.37	22.66	2.46M
March 25, 2026	23.84	23.79	23.79	24.05	23.46	1.77M
March 24, 2026	23.55	23.44	23.44	23.58	23.2	2.16M
March 23, 2026	24.07	24.26	24.26	24.88	24.04	2.68M
March 20, 2026	24.82	24.08	24.08	24.85	23.88	3.24M
March 19, 2026	24.68	25.13	25.13	25.27	24.31	2.12M
March 18, 2026	26.34	25.5	25.5	26.53	25.47	2.6M
March 17, 2026	25.94	26.76	26.76	26.77	25.66	2.84M
March 16, 2026	25.92	25.62	25.62	25.99	25.59	1.96M
March 13, 2026	25.31	25.2	25.2	25.77	25.08	1.43M
March 12, 2026	25.26	24.9	24.9	25.48	24.88	1.94M
March 11, 2026	26	25.52	25.52	26.12	25.07	3.56M
March 10, 2026	26.31	26.58	26.58	27.28	26.18	3.49M
March 09, 2026	24.84	26.16	26.16	26.19	24.46	4.08M