Bilibili Inc. (BILI) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
BILI Historical Performance
Short-Term Returns
BILI Stock Price Trajectory (2018–2026)
As of May 8, 2026, Bilibili Inc. (BILI) trades at $21.98, representing a +25.0% return over the past year. The stock has delivered a -78.4% total return over five years (-26.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $157.66 on February 11, 2021. From this peak, BILI has corrected -86.1%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IQ (-36.0% 1Y), HUYA (-13.0% 1Y), and DOYU (-34.2% 1Y), BILI has outperformed the peer group average. Compare BILI vs IQ →
BILI Historical Price Data (2025–2026)
Showing 30 of 2,040 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.51 | 22.59 | 21.89 | 21.98 | 2.65M | -1.74% |
| 2026-05-06 | 21.92 | 22.50 | 21.73 | 22.37 | 3.26M | +3.81% |
| 2026-05-05 | 21.72 | 21.85 | 21.46 | 21.55 | 542K | -0.65% |
| 2026-05-04 | 21.76 | 21.96 | 21.55 | 21.69 | 923K | -1.18% |
| 2026-05-01 | 22.01 | 22.18 | 21.90 | 21.95 | 1.04M | -0.36% |
| 2026-04-30 | 21.66 | 22.07 | 21.46 | 22.03 | 1.30M | +2.66% |
| 2026-04-29 | 21.76 | 21.86 | 21.34 | 21.46 | 1.59M | 0.00% |
| 2026-04-28 | 21.27 | 21.46 | 20.99 | 21.46 | 1.61M | -1.15% |
| 2026-04-27 | 21.59 | 21.98 | 21.56 | 21.71 | 2.00M | -2.43% |
| 2026-04-24 | 22.17 | 22.50 | 22.01 | 22.25 | 1.74M | +0.36% |
| 2026-04-23 | 22.69 | 22.96 | 21.90 | 22.17 | 2.72M | -2.64% |
| 2026-04-22 | 22.94 | 23.12 | 22.65 | 22.77 | 2.91M | -2.57% |
| 2026-04-21 | 24.55 | 24.55 | 23.34 | 23.37 | 4.58M | -6.41% |
| 2026-04-20 | 24.85 | 25.13 | 24.81 | 24.97 | 1.21M | -0.72% |
| 2026-04-17 | 25.41 | 25.50 | 25.06 | 25.15 | 1.96M | -0.40% |
| 2026-04-16 | 25.35 | 25.63 | 24.93 | 25.25 | 2.57M | +1.20% |
| 2026-04-15 | 24.73 | 25.05 | 24.61 | 24.95 | 2.88M | -0.20% |
| 2026-04-14 | 24.54 | 25.19 | 24.54 | 25.00 | 2.28M | +2.17% |
| 2026-04-13 | 24.05 | 24.48 | 23.73 | 24.47 | 1.62M | +2.99% |
| 2026-04-10 | 23.64 | 23.91 | 23.50 | 23.76 | 1.30M | -0.04% |
| 2026-04-09 | 23.79 | 23.95 | 23.28 | 23.77 | 1.82M | -2.14% |
| 2026-04-08 | 24.36 | 24.88 | 24.14 | 24.29 | 2.56M | +5.70% |
| 2026-04-07 | 23.00 | 23.04 | 22.54 | 22.98 | 946K | -0.61% |
| 2026-04-06 | 23.00 | 23.39 | 22.95 | 23.12 | 647K | +0.30% |
| 2026-04-02 | 22.45 | 23.08 | 22.34 | 23.05 | 1.21M | +0.70% |
| 2026-04-01 | 23.27 | 23.35 | 22.75 | 22.89 | 2.08M | +1.46% |
| 2026-03-31 | 21.69 | 22.59 | 21.69 | 22.56 | 1.94M | +4.01% |
| 2026-03-30 | 22.04 | 22.22 | 21.52 | 21.69 | 2.49M | -2.87% |
| 2026-03-27 | 22.53 | 22.64 | 22.22 | 22.33 | 1.93M | -1.54% |
| 2026-03-26 | 23.18 | 23.37 | 22.66 | 22.68 | 2.45M | -4.67% |
See BILI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BILI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BILI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBILI — Frequently Asked Questions
Quick answers to the most common questions about buying BILI stock.
How has BILI stock performed recently?
BILI returned +25.0% over the past year, beating its 5-year annualized CAGR of -26.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BILI's all-time high price?
Bilibili Inc. reached $157.66 on 2021-02-11. The 52-week high is $36.40. Current 1-year return of +25.0% places the stock closer to historical peaks.
Where can I download BILI historical price data?
This page provides BILI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.