Bilibili Stock Price History
BILI Stock | USD 24.95 0.25 0.99% |
Below is the normalized historical share price chart for Bilibili extending back to March 28, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bilibili stands at 24.95, as last reported on the 22nd of July, with the highest price reaching 25.17 and the lowest price hitting 24.90 during the day.
If you're considering investing in Bilibili Stock, it is important to understand the factors that can impact its price. Bilibili appears to be not too volatile, given 3 months investment horizon. Bilibili secures Sharpe Ratio (or Efficiency) of 0.22, which signifies that the company had a 0.22 % return per unit of risk over the last 3 months. By analyzing Bilibili's technical indicators, you can evaluate if the expected return of 0.65% is justified by implied risk. Please makes use of Bilibili's Downside Deviation of 2.5, mean deviation of 2.24, and Risk Adjusted Performance of 0.2096 to double-check if our risk estimates are consistent with your expectations. The current Total Stockholder Equity is estimated to decrease to about 10.1 B. The current Common Stock Total Equity is estimated to decrease to about 191.5 K. As of now, Bilibili's Price Earnings To Growth Ratio is decreasing as compared to previous years. The Bilibili's current Price To Free Cash Flows Ratio is estimated to increase to 13.57, while Price To Sales Ratio is projected to decrease to 1.95. Bilibili Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of March 2018 | 200 Day MA 19.7491 | 50 Day MA 20.1144 | Beta 0.865 |
Sharpe Ratio = 0.2169
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | BILI | |||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
3.0 actual daily | 26 74% of assets are more volatile |
Expected Return
0.65 actual daily | 13 87% of assets have higher returns |
Risk-Adjusted Return
0.22 actual daily | 17 83% of assets perform better |
Based on monthly moving average Bilibili is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bilibili by adding it to a well-diversified portfolio.
Price Book 5.1911 | Enterprise Value Ebitda 34.6523 | Price Sales 0.3635 | Shares Float 281.3 M | Wall Street Target Price 25.3424 |
Bilibili Stock Price History Chart
There are several ways to analyze Bilibili Stock price data. The simplest method is using a basic Bilibili candlestick price chart, which shows Bilibili price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | July 18, 2025 | 25.2 |
Lowest Price | April 23, 2025 | 17.24 |
Bilibili July 22, 2025 Stock Price Synopsis
Various analyses of Bilibili's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bilibili Stock. It can be used to describe the percentage change in the price of Bilibili from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bilibili Stock.Bilibili Accumulation Distribution | 21,743 | |
Bilibili Price Rate Of Daily Change | 0.99 | |
Bilibili Price Daily Balance Of Power | (0.93) | |
Bilibili Price Action Indicator | (0.21) |
Bilibili July 22, 2025 Stock Price Analysis
Bilibili Stock Price History Data
The price series of Bilibili for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 9.01 with a coefficient of variation of 11.25. The prices are distributed with arithmetic mean of 19.54. The median price for the last 90 days is 18.93.Open | High | Low | Close | Volume | ||
07/21/2025 | 25.14 | 25.17 | 24.90 | 24.95 | 2,026,948 | |
07/18/2025 | 25.40 | 25.74 | 25.14 | 25.20 | 3,492,107 | |
07/17/2025 | 24.64 | 24.78 | 24.38 | 24.59 | 2,620,854 | |
07/16/2025 | 24.02 | 24.32 | 23.79 | 24.26 | 2,796,257 | |
07/15/2025 | 23.49 | 24.16 | 23.13 | 23.96 | 5,571,176 | |
07/14/2025 | 21.85 | 22.57 | 21.80 | 22.32 | 4,242,786 | |
07/11/2025 | 21.70 | 21.98 | 21.30 | 21.46 | 3,011,422 | |
07/10/2025 | 21.83 | 21.84 | 21.49 | 21.84 | 1,576,665 | |
07/09/2025 | 22.21 | 22.27 | 21.58 | 21.77 | 2,627,826 | |
07/08/2025 | 22.72 | 22.89 | 22.51 | 22.57 | 2,499,878 | |
07/07/2025 | 22.14 | 22.58 | 22.00 | 22.48 | 5,488,559 | |
07/03/2025 | 20.69 | 20.98 | 20.69 | 20.88 | 1,021,253 | |
07/02/2025 | 20.96 | 20.98 | 20.57 | 20.84 | 1,875,711 | |
07/01/2025 | 21.42 | 21.48 | 21.05 | 21.34 | 2,077,543 | |
06/30/2025 | 21.33 | 21.47 | 20.86 | 21.45 | 3,179,690 | |
06/27/2025 | 21.03 | 21.48 | 21.03 | 21.42 | 2,413,900 | |
06/26/2025 | 21.00 | 21.00 | 20.57 | 20.82 | 1,874,649 | |
06/25/2025 | 20.76 | 21.34 | 20.51 | 20.78 | 4,449,442 | |
06/24/2025 | 20.42 | 20.80 | 20.24 | 20.70 | 2,234,599 | |
06/23/2025 | 19.72 | 20.00 | 19.66 | 19.91 | 1,963,898 | |
06/20/2025 | 20.20 | 20.20 | 19.72 | 19.74 | 3,392,733 | |
06/18/2025 | 20.32 | 20.38 | 20.05 | 20.25 | 2,760,147 | |
06/17/2025 | 20.93 | 21.11 | 20.58 | 20.60 | 2,090,368 | |
06/16/2025 | 20.88 | 21.34 | 20.88 | 21.15 | 4,623,476 | |
06/13/2025 | 20.11 | 20.32 | 19.65 | 20.02 | 3,391,427 | |
06/12/2025 | 20.89 | 21.06 | 20.67 | 20.74 | 3,584,327 | |
06/11/2025 | 21.00 | 21.28 | 20.76 | 21.06 | 10,201,488 | |
06/10/2025 | 19.39 | 19.47 | 19.24 | 19.45 | 2,203,142 | |
06/09/2025 | 19.05 | 19.57 | 18.95 | 19.45 | 4,342,855 | |
06/06/2025 | 18.52 | 18.76 | 18.26 | 18.75 | 3,422,651 | |
06/05/2025 | 18.60 | 18.73 | 18.33 | 18.48 | 2,925,091 | |
06/04/2025 | 18.15 | 18.49 | 18.12 | 18.27 | 2,795,004 | |
06/03/2025 | 18.33 | 18.36 | 17.81 | 18.00 | 4,381,415 | |
06/02/2025 | 18.16 | 18.49 | 18.06 | 18.46 | 1,904,590 | |
05/30/2025 | 18.49 | 18.53 | 17.94 | 18.30 | 5,543,720 | |
05/29/2025 | 19.37 | 19.51 | 18.99 | 19.07 | 3,442,260 | |
05/28/2025 | 19.22 | 19.28 | 19.06 | 19.12 | 2,700,543 | |
05/27/2025 | 18.90 | 19.65 | 18.83 | 19.43 | 5,665,898 | |
05/23/2025 | 18.47 | 19.03 | 18.36 | 18.93 | 5,186,876 | |
05/22/2025 | 17.81 | 18.41 | 17.66 | 18.35 | 5,358,067 | |
05/21/2025 | 18.13 | 18.72 | 17.91 | 18.22 | 9,973,970 | |
05/20/2025 | 18.70 | 19.24 | 18.11 | 18.15 | 11,434,608 | |
05/19/2025 | 18.19 | 18.27 | 17.88 | 17.99 | 6,118,996 | |
05/16/2025 | 18.50 | 19.21 | 18.49 | 18.93 | 5,843,606 | |
05/15/2025 | 17.68 | 17.98 | 17.60 | 17.74 | 3,958,844 | |
05/14/2025 | 18.60 | 18.61 | 18.06 | 18.22 | 2,426,794 | |
05/13/2025 | 18.40 | 18.54 | 18.11 | 18.40 | 2,912,945 | |
05/12/2025 | 18.80 | 19.04 | 18.48 | 18.86 | 4,219,283 | |
05/09/2025 | 17.82 | 18.09 | 17.45 | 17.53 | 1,513,067 | |
05/08/2025 | 17.87 | 17.97 | 17.52 | 17.89 | 2,193,630 | |
05/07/2025 | 17.82 | 17.91 | 17.51 | 17.58 | 2,652,975 | |
05/06/2025 | 18.39 | 18.70 | 18.26 | 18.28 | 3,099,519 | |
05/05/2025 | 17.87 | 18.43 | 17.87 | 18.28 | 1,717,488 | |
05/02/2025 | 18.18 | 18.30 | 18.00 | 18.13 | 2,511,456 | |
05/01/2025 | 17.65 | 17.75 | 17.43 | 17.56 | 1,274,761 | |
04/30/2025 | 17.43 | 17.59 | 17.25 | 17.50 | 1,867,630 | |
04/29/2025 | 17.31 | 17.69 | 17.31 | 17.55 | 1,458,243 | |
04/28/2025 | 17.10 | 17.40 | 17.02 | 17.27 | 1,944,809 | |
04/25/2025 | 17.20 | 17.47 | 17.16 | 17.41 | 1,889,341 | |
04/24/2025 | 17.03 | 17.78 | 17.03 | 17.67 | 3,168,479 | |
04/23/2025 | 17.20 | 17.69 | 17.18 | 17.24 | 3,072,946 |
About Bilibili Stock history
Bilibili investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bilibili is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bilibili will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bilibili stock prices may prove useful in developing a viable investing in Bilibili
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 416.5 M | 330.2 M | |
Net Loss | -6.7 B | -6.4 B |
Bilibili Quarterly Net Working Capital |
|
Bilibili Stock Technical Analysis
Bilibili technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Content Syndication Now
Content SyndicationQuickly integrate customizable finance content to your own investment portal |
All Next | Launch Module |
Bilibili Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bilibili's price direction in advance. Along with the technical and fundamental analysis of Bilibili Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bilibili to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.2096 | |||
Jensen Alpha | 0.509 | |||
Total Risk Alpha | 0.2027 | |||
Sortino Ratio | 0.1996 | |||
Treynor Ratio | 0.6834 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for Bilibili Stock analysis
When running Bilibili's price analysis, check to measure Bilibili's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Bilibili is operating at the current time. Most of Bilibili's value examination focuses on studying past and present price action to predict the probability of Bilibili's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Bilibili's price. Additionally, you may evaluate how the addition of Bilibili to your portfolios can decrease your overall portfolio volatility.
USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |