Bilibili Inc (BILI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 18.3 | -0.29 | -1.56 | 18.865 | 18.87 | 18.0601 | 7523518 |
| 1731627300 | 18.59 | -2.68 | -12.60 | 19.4 | 19.55 | 18.2439 | 16563482 |
| 1731540900 | 21.27 | 0.19 | 0.90 | 21.3 | 21.58 | 21.005 | 4547991 |
| 1731454500 | 21.08 | -1.67 | -7.34 | 21.59 | 21.64 | 20.91 | 5998785 |
| 1731368100 | 22.75 | 0.16 | 0.71 | 23 | 23.15 | 22.42 | 3243413 |
| 1731108900 | 22.59 | -1.54 | -6.38 | 23 | 23.245 | 22.42 | 5609759 |
| 1731022500 | 24.13 | 1.97 | 8.89 | 23.81 | 24.39 | 23.26 | 7232271 |
| 1730936100 | 22.16 | -1.06 | -4.57 | 21.86 | 22.42 | 21.4 | 4657033 |
| 1730849700 | 23.22 | 1.22 | 5.55 | 23.085 | 23.85 | 23.05 | 6377872 |
| 1730763300 | 22 | 0.1 | 0.46 | 22.22 | 22.635 | 21.94 | 2579629 |
| 1730500500 | 21.9 | -0.22 | -0.99 | 22.1 | 22.36 | 21.77 | 2718501 |
| 1730414100 | 22.12 | -0.1 | -0.45 | 22.37 | 22.37 | 21.59 | 2474036 |
| 1730327700 | 22.22 | 0.29 | 1.32 | 21.45 | 22.3689 | 21.32 | 3909463 |
| 1730241300 | 21.93 | -0.3 | -1.35 | 22.6 | 22.6 | 21.68 | 4770904 |
| 1730154900 | 22.23 | 1.58 | 7.65 | 21.47 | 22.44 | 21.41 | 6252304 |
| 1729895700 | 20.65 | 0.69 | 3.46 | 20.15 | 21.275 | 20.13 | 6696187 |
| 1729809300 | 19.96 | -0.43 | -2.11 | 20.14 | 20.28 | 19.72 | 3511317 |
| 1729722900 | 20.39 | -0.1 | -0.49 | 21.14 | 21.35 | 20.205 | 7286295 |
| 1729636500 | 20.49 | 0.27 | 1.34 | 20.22 | 21.205 | 20.22 | 6990332 |
| 1729550100 | 20.22 | 0.07 | 0.35 | 19.86 | 20.325 | 19.8 | 3927076 |
| 1729290900 | 20.15 | 0.69 | 3.55 | 21.17 | 21.35 | 20.12 | 8395528 |
| 1729204500 | 19.46 | -1.13 | -5.49 | 19.44 | 19.62 | 19.02 | 7368528 |
| 1729118100 | 20.59 | 0.28 | 1.38 | 20.54 | 20.845 | 20.05 | 6751175 |
| 1729031700 | 20.31 | -1.51 | -6.92 | 20.52 | 21.12 | 20.235 | 9884535 |
| 1728945300 | 21.82 | -0.82 | -3.62 | 22.21 | 22.68 | 21.71 | 7118856 |
| 1728686100 | 22.64 | 0.23 | 1.03 | 22.135 | 23.13 | 21.85 | 6819397 |
| 1728599700 | 22.41 | -0.57 | -2.48 | 22.73 | 22.77 | 21.5207 | 8962835 |
| 1728513300 | 22.98 | -0.06 | -0.26 | 22.03 | 23.57 | 21.77 | 11170836 |
| 1728426900 | 23.04 | -3.42 | -12.93 | 23.45 | 23.46 | 22.345 | 14539361 |
| 1728340500 | 26.46 | -1.11 | -4.03 | 27.72 | 27.7899 | 24.81 | 18848126 |
| 1728081300 | 27.57 | 0.52 | 1.92 | 26.805 | 27.58 | 25.83 | 13242852 |
| 1727994900 | 27.05 | -2.61 | -8.80 | 27.29 | 28 | 26.27 | 18397054 |
| 1727908500 | 29.66 | 2.93 | 10.96 | 31.15 | 31.77 | 28.43 | 31736976 |
| 1727822100 | 26.73 | 3.35 | 14.33 | 23.76 | 26.8965 | 23.61 | 19512095 |
| 1727735520 | 23.38 | 0.46 | 2.01 | 24.97 | 25.13 | 23.025 | 16608868 |
| 1727476500 | 22.92 | 1.83 | 8.68 | 21.565 | 23.03 | 20.96 | 18849692 |
| 1727390100 | 21.09 | 2.82 | 15.44 | 21 | 21.62 | 20.184 | 20345619 |
| 1727303700 | 18.27 | -0.36 | -1.93 | 17.7 | 18.34 | 17.35 | 9666762 |
| 1727217300 | 18.63 | 2.71 | 17.02 | 17.39 | 18.64 | 17.39 | 17387191 |
| 1727130900 | 15.92 | 0.02 | 0.13 | 15.87 | 16.36 | 15.68 | 4399558 |
| 1726871700 | 15.9 | 0.12 | 0.76 | 16.09 | 16.14 | 15.73 | 2331786 |
| 1726785300 | 15.78 | 0.95 | 6.41 | 15.51 | 15.796 | 15.46 | 4588654 |
| 1726698900 | 14.83 | -0.31 | -2.05 | 15.19 | 15.19 | 14.715 | 2002533 |
| 1726612500 | 15.14 | 0.47 | 3.20 | 14.89 | 15.335 | 14.89 | 5262924 |
| 1726526100 | 14.67 | -0.16 | -1.08 | 14.62 | 14.75 | 14.36 | 3182405 |
| 1726266900 | 14.83 | -0.58 | -3.76 | 15.4 | 15.4 | 14.65 | 3813180 |
| 1726180500 | 15.41 | -0.22 | -1.41 | 15.58 | 15.58 | 15.1 | 2610290 |
| 1726094100 | 15.63 | 0.57 | 3.78 | 15.35 | 15.805 | 15.345 | 4290044 |
| 1726007700 | 15.06 | -0.05 | -0.33 | 15.075 | 15.14 | 14.89 | 1926790 |
| 1725921300 | 15.11 | -0.01 | -0.07 | 14.95 | 15.125 | 14.7205 | 3234536 |
| 1725662100 | 15.12 | -0.25 | -1.63 | 15.26 | 15.28 | 14.92 | 2301944 |
| 1725575700 | 15.37 | 0.34 | 2.26 | 15.59 | 15.7 | 15.345 | 3802782 |
| 1725489300 | 15.03 | 0.42 | 2.87 | 14.96 | 15.36 | 14.85 | 5748017 |
| 1725402900 | 14.61 | 0.23 | 1.60 | 14.395 | 14.95 | 14.31 | 5712026 |
| 1725057300 | 14.38 | 0.15 | 1.05 | 14.68 | 14.83 | 14.195 | 3163962 |
| 1724970900 | 14.23 | 0.57 | 4.17 | 14.35 | 14.46 | 14.11 | 3037672 |
| 1724884500 | 13.66 | -0.81 | -5.60 | 14.35 | 14.35 | 13.595 | 3645260 |
| 1724798100 | 14.47 | 0.21 | 1.47 | 14.43 | 14.59 | 14.25 | 4058478 |
| 1724711700 | 14.26 | -0.68 | -4.55 | 14.41 | 14.42 | 13.85 | 7818358 |
| 1724452500 | 14.94 | 1.98 | 15.28 | 13.66 | 15.045 | 13.66 | 14310098 |
| 1724366100 | 12.96 | -1.06 | -7.56 | 14.79 | 15.19 | 12.725 | 18354779 |
| 1724279700 | 14.02 | 0.07 | 0.50 | 13.75 | 14.09 | 13.65 | 4460443 |
| 1724193300 | 13.95 | -0.36 | -2.52 | 13.89 | 14.13 | 13.84 | 5389361 |
| 1724106900 | 14.31 | 0.47 | 3.40 | 14 | 14.45 | 14 | 4852370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
