stockNASDAQ: BILI • 28 Days Updates
Bilibili Inc. (BILI)
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.
Bilibili Inc. (BILI) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Price & Performance Trajectory
Bilibili Inc.NASDAQ: BILI
Latest Close
$15.23
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 10 to Sep, 07, 2026.Click metric cards on right to overlay price, return %, range & volumeBILI session performance
✓ Latest Close USD
$15.23
Latest session close
$-3.76vs period start
Period Return % % GAIN
-19.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.09 / $15.16
Period range envelope
$3.93channel spread
Total Volume SHARES
67.25M
Period turnover
Avg: 3.36M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $18.99 | +1.33% | $19.09 | $18.70 | 1.95M |
| Aug 11, 2026 | $17.99 | -5.27% | $18.33 | $17.96 | 2.51M |
| Aug 12, 2026 | $17.61 | -2.11% | $17.63 | $17.31 | 3.27M |
| Aug 13, 2026 | $17.07 | -3.07% | $17.34 | $16.89 | 3.19M |
| Aug 14, 2026 | $17.44 | +2.17% | $17.46 | $17.17 | 1.90M |
| Aug 17, 2026 | $17.23 | -1.20% | $17.39 | $17.13 | 1.52M |
| Aug 18, 2026 | $16.99 | -1.39% | $17.14 | $16.91 | 2.16M |
| Aug 19, 2026 | $17.31 | +1.88% | $17.33 | $17.04 | 2.34M |
| Aug 20, 2026 | $16.66 | -3.76% | $16.81 | $16.41 | 3.69M |
| Aug 21, 2026 | $17.06 | +2.40% | $17.26 | $16.92 | 2.91M |
| Aug 24, 2026 | $16.50 | -3.28% | $16.69 | $16.43 | 2.80M |
| Aug 25, 2026 | $16.57 | +0.42% | $16.74 | $16.50 | 3.16M |
| Aug 26, 2026 | $16.15 | -2.53% | $16.37 | $16.10 | 4.06M |
| Aug 27, 2026 | $16.77 | +3.81% | $16.80 | $15.97 | 6.74M |
| Aug 28, 2026 | $16.60 | -0.98% | $17.13 | $16.52 | 3.56M |
Page 1 of 2