Bilibili Stock Price History

BILI Stock  USD 18.30  0.29  1.56%   
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 18.30, as last reported on the 16th of November 2024, with the highest price reaching 18.95 and the lowest price hitting 18.06 during the day.
IPO Date
28th of March 2018
200 Day MA
15.1772
50 Day MA
20.5692
Beta
0.859
 
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 somewhat reliable, given 3 months investment horizon. Bilibili secures Sharpe Ratio (or Efficiency) of 0.0932, which signifies that the company had a 0.0932% return per unit of risk over the last 3 months. By analyzing Bilibili's technical indicators, you can evaluate if the expected return of 0.56% is justified by implied risk. Please makes use of Bilibili's Mean Deviation of 4.12, downside deviation of 5.21, and Risk Adjusted Performance of 0.0908 to double-check if our risk estimates are consistent with your expectations.
  
As of now, Bilibili's Other Stockholder Equity is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Total Stockholder Equity is projected to decrease to under 9.5 B. . As of now, Bilibili's Price To Operating Cash Flows Ratio is increasing as compared to previous years. The Bilibili's current Price Cash Flow Ratio is estimated to increase to 140.56, while Price To Sales Ratio is projected to decrease to 1.51. Bilibili Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0932

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBILI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.96
  actual daily
53
53% of assets are less volatile

Expected Return

 0.56
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.09
  actual daily
7
93% of assets perform better
Based on monthly moving average Bilibili is performing at about 7% 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
4.1117
Enterprise Value Ebitda
(2.37)
Price Sales
0.362
Shares Float
284.9 M
Wall Street Target Price
163.3293

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 PriceOctober 2, 202429.66
Lowest PriceAugust 22, 202412.96

Bilibili November 16, 2024 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 357,840 
Bilibili Price Rate Of Daily Change 0.98 
Bilibili Price Daily Balance Of Power(0.33)
Bilibili Price Action Indicator(0.35)

Bilibili November 16, 2024 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 Sun, Aug 18, 2024 and Sat, Nov 16, 2024 has a statistical range of 16.7 with a coefficient of variation of 22.02. The prices are distributed with arithmetic mean of 19.09. The median price for the last 90 days is 20.15.
OpenHighLowCloseVolume
11/15/2024 18.84  18.95  18.06  18.30  7,619,182 
11/14/2024 19.67  19.67  18.24  18.59  16,955,107 
11/13/2024 21.30  21.58  21.01  21.27  4,643,407 
11/12/2024 21.59  21.68  20.90  21.08  6,124,898 
11/11/2024 23.00  23.15  22.42  22.75  3,278,995 
11/08/2024 23.00  23.28  22.42  22.59  5,681,845 
11/07/2024 23.49  24.39  23.26  24.13  7,433,245 
11/06/2024 21.63  22.42  21.40  22.16  4,832,645 
11/05/2024 23.09  23.85  23.05  23.22  6,575,181 
11/04/2024 22.22  22.64  21.94  22.00  2,645,285 
11/01/2024 22.09  22.36  21.77  21.90  2,739,174 
10/31/2024 22.11  22.41  21.59  22.12  2,597,136 
10/30/2024 21.67  22.37  21.32  22.22  3,974,752 
10/29/2024 22.58  22.64  21.68  21.93  4,914,826 
10/28/2024 21.47  22.44  21.39  22.23  6,699,624 
10/25/2024 20.15  21.28  20.13  20.65  6,696,187 
10/24/2024 20.14  20.28  19.72  19.96  3,621,669 
10/23/2024 21.14  21.35  20.20  20.39  7,384,228 
10/22/2024 20.22  21.21  20.22  20.49  7,079,282 
10/21/2024 19.86  20.33  19.80  20.22  3,930,913 
10/18/2024 21.17  21.35  20.12  20.15  8,395,508 
10/17/2024 19.44  19.62  19.02  19.46  7,379,065 
10/16/2024 20.54  20.85  20.05  20.59  6,750,930 
10/15/2024 20.52  21.12  20.24  20.31  9,880,933 
10/14/2024 22.21  22.68  21.71  21.82  7,118,464 
10/11/2024 21.88  23.13  21.67  22.64  7,278,421 
10/10/2024 22.73  22.98  21.52  22.41  9,287,918 
10/09/2024 22.03  23.57  21.77  22.98  11,180,965 
10/08/2024 23.45  23.46  22.35  23.04  16,228,159 
10/07/2024 27.72  27.79  24.81  26.46  19,363,575 
10/04/2024 27.26  27.58  25.83  27.57  13,866,390 
10/03/2024 27.29  28.00  26.27  27.05  19,756,193 
10/02/2024 29.75  31.77  28.43  29.66  34,104,523 
10/01/2024 23.76  26.90  23.61  26.73  20,701,592 
09/30/2024 24.97  25.16  23.01  23.38  17,886,176 
09/27/2024 21.57  23.03  20.96  22.92  18,726,281 
09/26/2024 21.00  21.62  20.18  21.09  20,346,802 
09/25/2024 17.70  18.34  17.35  18.27  9,666,814 
09/24/2024 17.39  18.64  17.39  18.63  17,387,189 
09/23/2024 15.87  16.36  15.68  15.92  4,398,258 
09/20/2024 16.09  16.14  15.73  15.90  2,331,786 
09/19/2024 15.51  15.80  15.46  15.78  5,136,542 
09/18/2024 15.19  15.20  14.72  14.83  2,085,483 
09/17/2024 14.91  15.34  14.86  15.14  5,347,634 
09/16/2024 14.62  14.75  14.36  14.67  3,347,710 
09/13/2024 15.40  15.40  14.65  14.83  4,017,519 
09/12/2024 15.58  15.62  15.10  15.41  2,675,963 
09/11/2024 15.35  15.81  15.35  15.63  4,290,044 
09/10/2024 15.10  15.15  14.89  15.06  2,005,183 
09/09/2024 14.95  15.13  14.72  15.11  3,234,536 
09/06/2024 15.16  15.28  14.92  15.12  2,397,253 
09/05/2024 15.40  15.70  15.30  15.37  4,113,261 
09/04/2024 14.96  15.36  14.85  15.03  5,748,921 
09/03/2024 14.38  14.95  14.08  14.61  5,927,958 
08/30/2024 14.68  14.83  14.20  14.38  3,164,601 
08/29/2024 14.35  14.46  14.11  14.23  3,037,672 
08/28/2024 14.35  14.35  13.60  13.66  3,650,087 
08/27/2024 14.43  14.59  14.25  14.47  4,058,700 
08/26/2024 14.41  14.42  13.85  14.26  7,818,358 
08/23/2024 13.66  15.05  13.66  14.94  14,310,053 
08/22/2024 14.79  15.19  12.72  12.96  18,353,313 

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 Outstanding413.2 M316 M
Net Loss-6.7 B-6.4 B

Bilibili Quarterly Net Working Capital

341.6 Million

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 Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
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.
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.