Bilibili Inc (71BA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -11.0429447853 | 16.3 | 17 | 14.6 | 3525 | 15.89153004 | DE |
| 4 | 1.4 | 10.6870229008 | 13.1 | 18.1 | 12.9 | 6027 | 16.15597397 | DE |
| 12 | 4.2 | 40.7766990291 | 10.3 | 18.1 | 10 | 3454 | 15.07060572 | DE |
| 26 | 4.2 | 40.7766990291 | 10.3 | 18.1 | 8.1 | 2562 | 13.0384664 | DE |
| 52 | 0.85 | 6.22710622711 | 13.65 | 18.1 | 8.1 | 2082 | 12.90562018 | DE |
| 156 | 0.85 | 6.22710622711 | 13.65 | 18.1 | 8.1 | 2082 | 12.90562018 | DE |
| 260 | 0.85 | 6.22710622711 | 13.65 | 18.1 | 8.1 | 2082 | 12.90562018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 14.6 | -0.3 | -2.01 | 14.8 | 15.4 | 14.6 | 717 |
| 1719520020 | 14.9 | -0.6 | -3.87 | 15.2 | 15.2 | 14.8 | 4619 |
| 1719433620 | 15.5 | -0.5 | -3.13 | 16.1 | 16.1 | 15.5 | 1510 |
| 1719347160 | 16 | -0.7 | -4.19 | 15.9 | 16.2 | 15.5 | 6918 |
| 1719260820 | 16.7 | -0.3 | -1.76 | 16.6 | 16.8 | 16.5 | 2187 |
| 1719001620 | 17 | 1 | 6.25 | 16.3 | 17 | 16.2 | 2393 |
| 1718915160 | 16 | -1.9 | -10.61 | 16.5 | 16.6 | 15.7 | 22224 |
| 1718828820 | 17.899999 | 3.3 | 22.60 | 16.5 | 18.1 | 16.3 | 49722 |
| 1718742360 | 14.6 | -0.2 | -1.35 | 14.6 | 14.6 | 14.5 | 1014 |
| 1718656020 | 14.8 | 1 | 7.25 | 13.6 | 14.8 | 13.6 | 1380 |
| 1718396820 | 13.8 | -0.6 | -4.17 | 14.2 | 14.2 | 13.7 | 6192 |
| 1718310420 | 14.4 | 1 | 7.46 | 14.2 | 15 | 14 | 2078 |
| 1718224020 | 13.4 | 0.5 | 3.88 | 13.2 | 13.4 | 13.2 | 13483 |
| 1718137620 | 12.9 | -0.3 | -2.27 | 13.2 | 13.2 | 12.9 | 225 |
| 1718051220 | 13.2 | 0.3 | 2.33 | 13.2 | 13.3 | 13.1 | 1698 |
| 1717792020 | 12.9 | -0.6 | -4.44 | 13.4 | 13.4 | 12.9 | 1716 |
| 1717705620 | 13.5 | -0.4 | -2.88 | 13.6 | 13.7 | 13.5 | 293 |
| 1717619220 | 13.9 | 0.2 | 1.46 | 14 | 14 | 13.7 | 441 |
| 1717532820 | 13.7 | 0.4 | 3.01 | 13.6 | 13.8 | 13.6 | 720 |
| 1717446420 | 13.3 | -0.1 | -0.75 | 13.9 | 13.9 | 13.3 | 817 |
| 1717187220 | 13.4 | 0 | 0.00 | 13.1 | 13.4 | 13.1 | 918 |
| 1717100820 | 13.4 | 0.9 | 7.20 | 12.4 | 13.4 | 12.4 | 1537 |
| 1717014420 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 660 |
| 1716928020 | 12.7 | -0.4 | -3.05 | 13 | 13 | 12.7 | 350 |
| 1716841560 | 13.1 | 0.1 | 0.77 | 12.7 | 13.1 | 12.7 | 3146 |
| 1716582420 | 13 | 0.3 | 2.36 | 12.5 | 13.1 | 12.5 | 3107 |
| 1716496020 | 12.7 | -1.8 | -12.41 | 14.9 | 14.9 | 12.5 | 10984 |
| 1716409620 | 14.5 | 0.3 | 2.11 | 14.7 | 14.8 | 14.5 | 1038 |
| 1716323160 | 14.2 | -0.5 | -3.40 | 14.5 | 14.5 | 14.1 | 5199 |
| 1716236760 | 14.7 | -0.7 | -4.55 | 15.4 | 15.4 | 14.7 | 3989 |
| 1715977620 | 15.4 | 0.4 | 2.67 | 15.3 | 15.7 | 15.3 | 3080 |
| 1715891220 | 15 | 0.5 | 3.45 | 14.4 | 15 | 14.4 | 14494 |
| 1715804820 | 14.5 | -0.1 | -0.68 | 14.5 | 14.7 | 14.5 | 887 |
| 1715718420 | 14.6 | -0.2 | -1.35 | 14.3 | 14.7 | 14.3 | 1689 |
| 1715631960 | 14.8 | 1.8 | 13.85 | 14 | 14.9 | 13.8 | 3678 |
| 1715372820 | 13 | 0 | 0.00 | 13.1 | 13.1 | 12.9 | 2238 |
| 1715286420 | 13 | 0.3 | 2.36 | 13 | 13.3 | 12.9 | 2766 |
| 1715200020 | 12.7 | -0.2 | -1.55 | 12.7 | 12.7 | 12.7 | 5 |
| 1715113620 | 12.9 | -0.5 | -3.73 | 13 | 13 | 12.8 | 1672 |
| 1715027220 | 13.4 | -0.4 | -2.90 | 13.6 | 13.9 | 13.4 | 1174 |
| 1714768020 | 13.8 | 0.2 | 1.47 | 13.9 | 13.9 | 13.6 | 1645 |
| 1714681560 | 13.6 | 1.8 | 15.25 | 12.9 | 13.9 | 12.8 | 870 |
| 1714508820 | 11.8 | -0.7 | -5.60 | 12.2 | 12.2 | 11.8 | 1058 |
| 1714422420 | 12.5 | 0.2 | 1.63 | 12.5 | 12.5 | 12.5 | 295 |
| 1714163220 | 12.3 | 0.6 | 5.13 | 12.8 | 12.8 | 12.3 | 339 |
| 1714076820 | 11.7 | -0.3 | -2.50 | 11.9 | 11.9 | 11.3 | 2213 |
| 1713990420 | 12 | 1.3 | 12.15 | 11.7 | 12 | 11.7 | 3105 |
| 1713903960 | 10.699999 | -0.3 | -2.73 | 11 | 11 | 10.699999 | 693 |
| 1713817560 | 11 | 0.7 | 6.80 | 10.8 | 11 | 10.8 | 302 |
| 1713558420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1713472020 | 10.3 | -0.1 | -0.96 | 10.3 | 10.4 | 10.3 | 564 |
| 1713385620 | 10.4 | -0.1 | -0.95 | 10.6 | 10.6 | 10.4 | 1065 |
| 1713299220 | 10.5 | -0.3 | -2.78 | 10.5 | 10.5 | 10.3 | 562 |
| 1713212820 | 10.8 | 0 | 0.00 | 11 | 11 | 10.8 | 73 |
| 1712953620 | 10.8 | -0.6 | -5.26 | 11.2 | 11.2 | 10.8 | 203 |
| 1712867220 | 11.4 | 0.5 | 4.59 | 11.1 | 11.5 | 11.1 | 2725 |
| 1712780760 | 10.9 | 0.2 | 1.87 | 10.9 | 10.9 | 10.8 | 798 |
| 1712694360 | 10.699999 | 0.6 | 5.94 | 10.5 | 10.699999 | 10.5 | 530 |
| 1712607960 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 3 |
| 1712348820 | 10 | -0.3 | -2.91 | 10.3 | 10.3 | 10 | 1056 |
| 1712262360 | 10.3 | -0.1 | -0.96 | 10.4 | 10.4 | 10.3 | 401 |
| 1712175960 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 600 |
| 1712089560 | 10.6 | 0.15 | 1.44 | 10.699999 | 10.9 | 10.6 | 3324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
