Bilibili Inc. (BILI) NASDAQ

Currency In USD

BILI Historical Return

If you invested $1000 in Bilibili Inc. (BILI) since IPO date, it would be worth $1,699.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $211.33, while $1000 invested 1 year ago would be worth $851.16. This corresponds to total returns of 69.93%, -78.87%, -14.88%, respectively, with annualized returns of 6.55%, -26.71%, -14.88%.

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
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
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