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.
IPO Date
28th of March 2018
200 Day MA
19.7491
50 Day MA
20.1144
Beta
0.865
 
Covid
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.

Sharpe Ratio = 0.2169

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBILI
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJuly 18, 202525.2
Lowest PriceApril 23, 202517.24

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

When benchmark price declines in a down market, there may be an uptick in Bilibili Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Bilibili intraday prices and daily technical indicators to check the level of noise trading in Bilibili Stock and then apply it to test your longer-term investment strategies against Bilibili.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding416.5 M330.2 M
Net Loss-6.7 B-6.4 B

Bilibili Quarterly Net Working Capital

5.47 Billion

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.
A focus of Bilibili technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Bilibili trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Content Syndication Now

   

Content Syndication

Quickly 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.

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.