Bilibili Inc (71BA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -6.02409638554 | 16.6 | 17.2 | 15.4 | 1265 | 16.53398703 | DE |
| 4 | -3.2 | -17.0212765957 | 18.8 | 19.399999 | 15.4 | 1822 | 17.8875731 | DE |
| 12 | -3.799999 | -19.587624721 | 19.399999 | 22.6 | 15.4 | 2793 | 19.23917045 | DE |
| 26 | -0.2 | -1.26582278481 | 15.8 | 28.2 | 11.4 | 4156 | 18.94190002 | DE |
| 52 | 5.7 | 57.5757575758 | 9.9 | 28.2 | 8.1 | 3360 | 16.74038539 | DE |
| 156 | 1.95 | 14.2857142857 | 13.65 | 28.2 | 8.1 | 2842 | 16.23056835 | DE |
| 260 | 1.95 | 14.2857142857 | 13.65 | 28.2 | 8.1 | 2842 | 16.23056835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 15.7 | -0.4 | -2.48 | 16 | 16 | 15.4 | 1314 |
| 1736458020 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 60 |
| 1736371620 | 16.3 | -0.5 | -2.98 | 16.5 | 16.8 | 16.3 | 814 |
| 1736285220 | 16.8 | 0.3 | 1.82 | 16.1 | 16.8 | 16.1 | 1339 |
| 1736198820 | 16.5 | 0 | 0.00 | 16.7 | 17.2 | 16.2 | 3562 |
| 1735939620 | 16.5 | -0.2 | -1.20 | 16.6 | 16.8 | 16.3 | 548 |
| 1735853220 | 16.7 | -1.1 | -6.18 | 17.1 | 17.2 | 16.6 | 3012 |
| 1735594020 | 17.8 | -0.2 | -1.11 | 17.899999 | 18 | 17.8 | 1036 |
| 1735334820 | 18 | -0.3 | -1.64 | 18.399999 | 18.399999 | 18 | 1968 |
| 1734989220 | 18.3 | -0.5 | -2.66 | 18.399999 | 18.5 | 18.2 | 2844 |
| 1734730020 | 18.8 | -0.2 | -1.05 | 18.399999 | 19.1 | 18.399999 | 830 |
| 1734643620 | 19 | 0.2 | 1.06 | 18.399999 | 19 | 18.399999 | 1158 |
| 1734557220 | 18.8 | -0.4 | -2.08 | 19.399999 | 19.399999 | 18.8 | 967 |
| 1734470820 | 19.2 | 0.9 | 4.92 | 18.6 | 19.399999 | 18.6 | 3393 |
| 1734384420 | 18.3 | -0.6 | -3.17 | 18.3 | 18.8 | 18.2 | 4043 |
| 1734125220 | 18.899999 | -0.3 | -1.56 | 18.8 | 18.899999 | 18.5 | 1762 |
| 1734038820 | 19.2 | 0.1 | 0.52 | 20.2 | 20.2 | 19.2 | 605 |
| 1733952420 | 19.1 | -0.7 | -3.54 | 19.2 | 19.2 | 18.899999 | 3217 |
| 1733866020 | 19.8 | -2.2 | -10.00 | 19.7 | 20.2 | 19.7 | 5927 |
| 1733779620 | 22 | 3.9 | 21.55 | 18.8 | 22.4 | 18.8 | 14236 |
| 1733520420 | 18.1 | 0 | 0.00 | 18.2 | 18.399999 | 18.1 | 551 |
| 1733434020 | 18.1 | 0.1 | 0.56 | 18.3 | 18.399999 | 18.1 | 589 |
| 1733347620 | 18 | -0.2 | -1.10 | 18 | 18 | 17.899999 | 1320 |
| 1733261220 | 18.2 | -0.6 | -3.19 | 19.2 | 19.2 | 17.8 | 3858 |
| 1733174820 | 18.8 | 0.8 | 4.44 | 19.1 | 19.2 | 18.8 | 2401 |
| 1732915620 | 18 | 0.6 | 3.45 | 18.1 | 18.1 | 18 | 119 |
| 1732829220 | 17.399999 | -0.5 | -2.79 | 17.399999 | 17.399999 | 17.399999 | 128 |
| 1732742820 | 17.899999 | 0.8 | 4.68 | 18.1 | 18.1 | 17.899999 | 1623 |
| 1732656420 | 17.1 | -0.5 | -2.84 | 17.6 | 17.6 | 17.1 | 150 |
| 1732570020 | 17.6 | 0.1 | 0.57 | 17.1 | 17.6 | 17.1 | 1584 |
| 1732310820 | 17.5 | -0.4 | -2.23 | 17.2 | 17.8 | 17.2 | 1380 |
| 1732224420 | 17.899999 | -0.5 | -2.72 | 18.1 | 18.1 | 17.899999 | 249 |
| 1732138020 | 18.399999 | 1 | 5.75 | 18.1 | 18.399999 | 18.1 | 4231 |
| 1732051620 | 17.399999 | -0.6 | -3.33 | 17.8 | 17.8 | 17.399999 | 3044 |
| 1731965220 | 18 | 0.6 | 3.45 | 17.7 | 18 | 17.5 | 11682 |
| 1731705960 | 17.399999 | -0.3 | -1.69 | 17.6 | 18 | 17.1 | 4947 |
| 1731619560 | 17.7 | -2.2 | -11.06 | 19.7 | 20.8 | 17.399999 | 8223 |
| 1731533160 | 19.899999 | 0.1 | 0.51 | 20.6 | 20.6 | 19.899999 | 3052 |
| 1731446820 | 19.8 | -1.6 | -7.48 | 21 | 21 | 19.7 | 5976 |
| 1731360420 | 21.399999 | 0.2 | 0.94 | 21 | 21.6 | 21 | 4456 |
| 1731101220 | 21.2 | -1.4 | -6.19 | 22.4 | 22.4 | 21 | 1595 |
| 1731014760 | 22.6 | 2 | 9.71 | 21 | 22.6 | 21 | 1907 |
| 1730928360 | 20.6 | -0.6 | -2.83 | 20.399999 | 21 | 20.2 | 2869 |
| 1730841960 | 21.2 | 1 | 4.95 | 20.6 | 21.6 | 20.6 | 2429 |
| 1730755560 | 20.2 | 0 | 0.00 | 19.899999 | 20.399999 | 19.8 | 136 |
| 1730496360 | 20.2 | 0 | 0.00 | 20.399999 | 20.399999 | 20.2 | 732 |
| 1730409960 | 20.2 | -0.4 | -1.94 | 20.399999 | 20.399999 | 19.899999 | 2459 |
| 1730323560 | 20.6 | 0.4 | 1.98 | 20.2 | 20.6 | 19.5 | 9412 |
| 1730237160 | 20.2 | -0.6 | -2.88 | 21.2 | 21.2 | 20.2 | 704 |
| 1730150760 | 20.8 | 1.6 | 8.33 | 19.899999 | 20.8 | 19.7 | 8043 |
| 1729888020 | 19.2 | 0.7 | 3.78 | 18.7 | 19.6 | 18.7 | 2170 |
| 1729801560 | 18.5 | -0.4 | -2.12 | 18.6 | 18.6 | 18.3 | 4194 |
| 1729715160 | 18.899999 | -0.1 | -0.53 | 20.2 | 20.2 | 18.8 | 2642 |
| 1729628760 | 19 | 0.4 | 2.15 | 18.7 | 19.6 | 18.7 | 579 |
| 1729542360 | 18.6 | 0 | 0.00 | 18.399999 | 18.6 | 18.3 | 810 |
| 1729283160 | 18.6 | 0.7 | 3.91 | 19.399999 | 19.399999 | 18.6 | 2068 |
| 1729196760 | 17.899999 | -1.2 | -6.28 | 18.399999 | 18.399999 | 17.6 | 24114 |
| 1729110360 | 19.1 | 0.5 | 2.69 | 19.1 | 19.1 | 18.5 | 952 |
| 1729023960 | 18.6 | -1.4 | -7.00 | 19 | 19.3 | 18.3 | 6169 |
| 1728937620 | 20 | -1 | -4.76 | 20.399999 | 20.8 | 19.899999 | 3238 |
| 1728678360 | 21 | 0.2 | 0.96 | 20.8 | 21 | 19.6 | 5721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
