Bilibili Inc (BILI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 16.78 | -0.56 | -3.23 | 17.55 | 17.77 | 16.719999 | 4403679 |
| 1738107300 | 17.34 | 0.36 | 2.12 | 17.13 | 17.35 | 16.67 | 3423602 |
| 1738020900 | 16.98 | 0.09 | 0.53 | 17.25 | 17.28 | 16.754999 | 4405109 |
| 1737761700 | 16.89 | 0.58 | 3.56 | 16.82 | 16.9 | 16.35 | 7249282 |
| 1737675300 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737588900 | 16.309999 | -0.74 | -4.34 | 16.629999 | 16.64 | 16.25 | 4469501 |
| 1737502500 | 17.05 | -0.42 | -2.40 | 17.6 | 17.61 | 16.9 | 4006743 |
| 1737156900 | 17.47 | 0.49 | 2.89 | 17.23 | 18.1 | 17.14 | 6047151 |
| 1737070500 | 16.98 | 0.15 | 0.89 | 17.31 | 17.41 | 16.815 | 4762385 |
| 1736984100 | 16.83 | 0.18 | 1.08 | 16.83 | 17.12 | 16.695 | 2586938 |
| 1736897700 | 16.649999 | 0.55 | 3.42 | 16.91 | 17.02 | 16.57 | 3473927 |
| 1736811300 | 16.1 | 0.13 | 0.81 | 15.95 | 16.149999 | 15.852 | 3029539 |
| 1736552100 | 15.97 | -0.81 | -4.83 | 16.18 | 16.19 | 15.86 | 6462838 |
| 1736379300 | 16.78 | -0.64 | -3.67 | 17.13 | 17.13 | 16.78 | 3460827 |
| 1736292900 | 17.42 | 0.43 | 2.53 | 17.12 | 17.6378 | 17.17 | 5185443 |
| 1736206500 | 16.99 | -0.13 | -0.76 | 17.37 | 17.63 | 16.805 | 6655869 |
| 1735947300 | 17.12 | -0.01 | -0.06 | 17.32 | 17.345 | 16.69 | 7501851 |
| 1735860900 | 17.13 | -0.98 | -5.41 | 17.64 | 17.72 | 16.845 | 7471713 |
| 1735688100 | 18.11 | -0.29 | -1.58 | 18.28 | 18.43 | 17.94 | 2785442 |
| 1735601700 | 18.4 | -0.44 | -2.34 | 18.61 | 18.71 | 18.315 | 2415114 |
| 1735342500 | 18.84 | -0.52 | -2.69 | 19.01 | 19.07 | 18.65 | 3716406 |
| 1735256100 | 19.36 | 0.17 | 0.89 | 19.21 | 19.555 | 19.13 | 2186930 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
