Bilibili Inc (BILI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.19 | -0.11 | -0.57 | 19.36 | 19.355 | 19.16 | 1498990 |
| 1734996900 | 19.3 | -0.29 | -1.48 | 19.11 | 19.33 | 18.84 | 3701721 |
| 1734737700 | 19.59 | -0.14 | -0.71 | 19.38 | 19.835 | 19.11 | 4397166 |
| 1734651300 | 19.73 | 0.36 | 1.86 | 19.49 | 20.1 | 19.42 | 4823208 |
| 1734564900 | 19.37 | -0.72 | -3.58 | 19.7001 | 20.0153 | 19.32 | 3992189 |
| 1734478500 | 20.09 | 0.88 | 4.58 | 19.74 | 20.355 | 19.52 | 6043874 |
| 1734392100 | 19.21 | -0.6 | -3.03 | 19.45 | 19.53 | 19.18 | 4376831 |
| 1734132900 | 19.81 | -0.44 | -2.17 | 19.77 | 19.89 | 19.355 | 6874705 |
| 1734046500 | 20.25 | 0.02 | 0.10 | 20.33 | 20.56 | 20.08 | 5398420 |
| 1733960100 | 20.23 | -0.38 | -1.84 | 20.02 | 20.24 | 19.79 | 4727185 |
| 1733873700 | 20.61 | -2.6 | -11.20 | 21.072 | 21.43 | 20.51 | 9287504 |
| 1733787300 | 23.21 | 4.13 | 21.65 | 21.35 | 23.68 | 21.3 | 24967027 |
| 1733528100 | 19.08 | -0.18 | -0.93 | 19.26 | 19.42 | 19.0001 | 4374086 |
| 1733441700 | 19.26 | 0.09 | 0.47 | 19.29 | 19.64 | 19.16 | 6267086 |
| 1733355300 | 19.17 | -0.06 | -0.31 | 19.02 | 19.22 | 18.825 | 3969871 |
| 1733268900 | 19.23 | -0.69 | -3.46 | 19.61 | 19.61 | 18.69 | 11829580 |
| 1733182500 | 19.92 | 0.75 | 3.91 | 19.86 | 20.06 | 19.655 | 4398191 |
| 1732917840 | 19.17 | 0.3 | 1.59 | 19.38 | 19.5 | 18.91 | 2244986 |
| 1732750500 | 18.87 | 0.8 | 4.43 | 18.95 | 19.19 | 18.82 | 3631480 |
| 1732664100 | 18.07 | -0.32 | -1.74 | 18.33 | 18.42 | 17.92 | 4120902 |
| 1732577700 | 18.39 | 0.16 | 0.88 | 18.35 | 18.6084 | 18.15 | 3322832 |
| 1732318500 | 18.23 | -0.6 | -3.19 | 18.275 | 18.415 | 18.01 | 4690878 |
| 1732232100 | 18.83 | -0.36 | -1.88 | 18.8 | 19.33 | 18.63 | 3609371 |
| 1732145700 | 19.19 | 0.67 | 3.62 | 19.09 | 19.37 | 18.92 | 4774562 |
| 1732059300 | 18.52 | -0.57 | -2.99 | 18.79 | 18.84 | 18.4323 | 3468026 |
| 1731972900 | 19.09 | 0.79 | 4.32 | 18.76 | 19.185 | 18.63 | 4046262 |
| 1731713700 | 18.3 | -0.29 | -1.56 | 18.84 | 18.95 | 18.0601 | 7620378 |
| 1731627300 | 18.59 | -2.68 | -12.60 | 19.67 | 19.67 | 18.2439 | 16967154 |
| 1731540900 | 21.27 | 0.19 | 0.90 | 21.3 | 21.58 | 21.005 | 4646947 |
| 1731454500 | 21.08 | -1.67 | -7.34 | 21.59 | 21.64 | 20.91 | 6126039 |
| 1731368100 | 22.75 | 0.16 | 0.71 | 23 | 23.15 | 22.42 | 3283059 |
| 1731108900 | 22.59 | -1.54 | -6.38 | 23 | 23.28 | 22.42 | 5688169 |
| 1731022500 | 24.13 | 1.97 | 8.89 | 23.49 | 24.39 | 23.26 | 7435201 |
| 1730936100 | 22.16 | -1.06 | -4.57 | 21.632 | 22.42 | 21.453 | 4412418 |
| 1730849700 | 23.22 | 1.22 | 5.55 | 23.085 | 23.85 | 23.05 | 6575181 |
| 1730763300 | 22 | 0.1 | 0.46 | 22.22 | 22.635 | 21.94 | 2645285 |
| 1730500500 | 21.9 | -0.22 | -0.99 | 22.1 | 22.36 | 21.77 | 2739174 |
| 1730414100 | 22.12 | -0.1 | -0.45 | 22.11 | 22.41 | 21.59 | 2595690 |
| 1730327700 | 22.22 | 0.29 | 1.32 | 21.67 | 22.3689 | 21.32 | 3976406 |
| 1730241300 | 21.93 | -0.3 | -1.35 | 22.6 | 22.64 | 21.68 | 4913612 |
| 1730154900 | 22.23 | 1.58 | 7.65 | 21.47 | 22.44 | 21.39 | 6699724 |
| 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 | 3621297 |
| 1729722900 | 20.39 | -0.1 | -0.49 | 21.14 | 21.35 | 20.205 | 7371334 |
| 1729636500 | 20.49 | 0.27 | 1.34 | 20.22 | 21.205 | 20.22 | 7072085 |
| 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 | 21.88 | 23.13 | 21.67 | 7279105 |
| 1728599700 | 22.41 | -0.57 | -2.48 | 22.73 | 22.98 | 21.5207 | 9288059 |
| 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 | 16230449 |
| 1728340500 | 26.46 | -1.11 | -4.03 | 27.72 | 27.7899 | 24.81 | 19356101 |
| 1728081300 | 27.57 | 0.52 | 1.92 | 27.26 | 27.58 | 25.83 | 13855153 |
| 1727994900 | 27.05 | -2.61 | -8.80 | 27.29 | 28 | 26.27 | 19749266 |
| 1727908500 | 29.66 | 2.93 | 10.96 | 29.7 | 31.77 | 28.43 | 34142597 |
| 1727822100 | 26.73 | 3.35 | 14.33 | 23.76 | 26.8965 | 23.61 | 20797486 |
| 1727735700 | 23.38 | 0.46 | 2.01 | 24.97 | 25.13 | 23.025 | 17882488 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
