stockNASDAQ: BILI • 28 Days Updates
Bilibili Inc. (BILI)
Showing Closing Date Range from Sep 18 to Oct 16, 2026.
Bilibili Inc. (BILI) operates in the technology sector, trading on Nasdaq Stocks. Shares last closed at $14.07, moving -9.17% over the past week and -5.57% over 28 days. Over longer periods, the stock changed -23.57% in 3 months, -43.65% in 6 months, and -48.44% in 12 months. Comparable stocks include WDC (Western Digital) (-24.78%), PCT (PureCycle Technologies) (-46.33%), VVOS (Vivos Therapeutics) (-19.57%), LAUR (Laureate Education) (+6.86%), and CPRT (Copart) (-4.82%).
Investor Relations:ir.bilibili.com
Price & Performance Trajectory
Bilibili Inc.NASDAQ: BILI
Latest Close
$14.07
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBILI session performance
✓ Latest Close USD
$14.07
Latest session close
$-0.83vs period start
Period Return % % GAIN
-5.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.74 / $13.96
Period range envelope
$1.78channel spread
Total Volume SHARES
56.32M
Period turnover
Avg: 2.68M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $14.07 | -2.49% | $14.36 | $13.96 | 2.83M |
| Oct 15, 2026 | $14.43 | +1.12% | $14.47 | $14.04 | 3.42M |
| Oct 14, 2026 | $14.27 | -4.74% | $14.72 | $14.11 | 4.57M |
| Oct 13, 2026 | $14.98 | -1.38% | $15.28 | $14.75 | 3.61M |
| Oct 12, 2026 | $15.19 | -1.94% | $15.20 | $14.98 | 2.16M |
| Oct 09, 2026 | $15.49 | +4.31% | $15.74 | $15.36 | 2.91M |
| Oct 08, 2026 | $14.85 | -0.47% | $14.87 | $14.63 | 1.83M |
| Oct 07, 2026 | $14.92 | +0.13% | $15.00 | $14.76 | 2.01M |
| Oct 06, 2026 | $14.90 | +1.02% | $14.94 | $14.66 | 1.81M |
| Oct 05, 2026 | $14.75 | +2.15% | $14.80 | $14.58 | 1.65M |
| Oct 02, 2026 | $14.44 | -2.30% | $14.56 | $14.32 | 2.88M |
| Oct 01, 2026 | $14.78 | -1.60% | $15.19 | $14.76 | 2.11M |
| Sep 30, 2026 | $15.02 | +1.21% | $15.19 | $14.97 | 2.69M |
| Sep 29, 2026 | $14.84 | -1.98% | $15.02 | $14.73 | 2.19M |
| Sep 28, 2026 | $15.14 | +1.64% | $15.36 | $15.13 | 5.48M |
Page 1 of 2