Bilibili Inc (PK) (BLBLF)
USOTC
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 | 21.55 | 21.55 | 21.55 | 300 | 21.55 | CS |
| 4 | -5.65 | -20.7720588235 | 27.2 | 27.2 | 20.7 | 210 | 22.86869738 | CS |
| 12 | 6.55 | 43.6666666667 | 15 | 29.85 | 15 | 195 | 24.21019243 | CS |
| 26 | 6.36 | 41.8696510862 | 15.19 | 29.85 | 14.25 | 431 | 17.38391186 | CS |
| 52 | 10.85 | 101.401869159 | 10.7 | 29.85 | 10.7 | 3761 | 12.44041533 | CS |
| 156 | -48.22 | -69.1127991974 | 69.77 | 70.17 | 0.001 | 4270 | 38.64708912 | CS |
| 260 | 21.549 | 2154900 | 0.001 | 70.17 | 0.001 | 3701 | 38.64708912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755500 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730496300 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730409900 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730323500 | 21.55 | 0.85 | 4.11 | 21.55 | 21.55 | 21.55 | 300 |
| 1730237280 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1730150880 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729891680 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729805280 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729718880 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729632480 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729546080 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729286880 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729200480 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729114080 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1729027680 | 20.7 | -1.58 | -7.09 | 20.7 | 20.7 | 20.7 | 100 |
| 1728941160 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1728681960 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1728595560 | 22.28 | -0.58 | -2.54 | 22.28 | 22.28 | 22.28 | 200 |
| 1728508800 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 104 |
| 1728422580 | 22.86 | -3.59 | -13.57 | 22.8662 | 22.8662 | 22.86 | 350 |
| 1728336000 | 26.45 | -3.39 | -11.36 | 27.2 | 27.2 | 26.45 | 205 |
| 1728076800 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1727990400 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1727904000 | 29.84 | 14.84 | 98.93 | 29.85 | 29.85 | 29.7 | 300 |
| 1727818200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727731800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727472600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727386200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727299200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727212800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1727126400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726867200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726780800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726694400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726608000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726521600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726262400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726176000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726089600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726003200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725916800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725657600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725571200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725484800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725398400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1725052800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724966400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724880000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724793600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724707200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724448000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724361600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724275200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724188800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1724102400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723843200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723756800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723670400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723584000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723497600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1723238400 | 15 | 0.3 | 2.04 | 15 | 15 | 15 | 150 |
| 1723152600 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1723066200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1722979800 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1722868200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
