Bilibili Inc (B1IL34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 4.28692699491 | 23.56 | 28.1 | 22.99 | 58014 | 24.91026197 | DR |
| 4 | 4.24 | 20.8558780128 | 20.33 | 28.1 | 18.88 | 22394 | 23.91463384 | DR |
| 12 | 1.04 | 4.41988950276 | 23.53 | 28.6 | 18.88 | 10025 | 23.79944549 | DR |
| 26 | 8.12 | 49.3617021277 | 16.45 | 34.41 | 15.21 | 7526 | 23.8651511 | DR |
| 52 | 14.66 | 147.931382442 | 9.91 | 34.41 | 9.59 | 5535 | 20.8725629 | DR |
| 156 | -8.42 | -25.5228857229 | 32.99 | 34.41 | 8.74 | 5275 | 20.00298818 | DR |
| 260 | -25.43 | -50.86 | 50 | 169.53 | 8.74 | 4823 | 39.55932258 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 24.44 | 0.64 | 2.69 | 24.98 | 24.98 | 24.24 | 30612 |
| 1740432540 | 23.8 | -2.43 | -9.26 | 25.94 | 25.94 | 22.99 | 15808 |
| 1740173400 | 26.23 | 1.01 | 4.00 | 26.8 | 28.1 | 26.23 | 5778 |
| 1740087000 | 25.22 | 2.07 | 8.94 | 25 | 27.34 | 24.48 | 214029 |
| 1740000540 | 23.15 | -0.46 | -1.95 | 23.56 | 23.9 | 23.03 | 23844 |
| 1739914140 | 23.61 | -0.71 | -2.92 | 24.34 | 24.6 | 22.67 | 32195 |
| 1739827800 | 24.32 | -0.64 | -2.56 | 24.97 | 24.97 | 24.19 | 883 |
| 1739568600 | 24.96 | 2.12 | 9.28 | 25.21 | 25.99 | 24.6 | 5693 |
| 1739482140 | 22.84 | 1.28 | 5.94 | 21.56 | 23.08 | 21.56 | 13857 |
| 1739395740 | 21.56 | 1.16 | 5.69 | 20.68 | 21.72 | 20.68 | 12734 |
| 1739309400 | 20.4 | -0.84 | -3.95 | 20.55 | 20.55 | 20.21 | 1801 |
| 1739222940 | 21.24 | -0.68 | -3.10 | 22 | 22.06 | 20.78 | 2882 |
| 1738963800 | 21.92 | 1.27 | 6.15 | 21.52 | 21.92 | 21.4 | 52726 |
| 1738877340 | 20.65 | 0.4 | 1.98 | 21 | 21.18 | 20.65 | 23910 |
| 1738790940 | 20.25 | 0.3 | 1.50 | 20.72 | 20.72 | 20.22 | 4270 |
| 1738704600 | 19.95 | 0.55 | 2.84 | 20.33 | 20.66 | 19.95 | 1332 |
| 1738618200 | 19.4 | -0.05 | -0.26 | 19.12 | 20.1 | 18.88 | 644 |
| 1738358940 | 19.45 | -1.25 | -6.04 | 20.58 | 20.64 | 19.45 | 2677 |
| 1738272540 | 20.7 | 1.2 | 6.15 | 20.64 | 20.87 | 20.64 | 1928 |
| 1738186200 | 19.5 | -0.54 | -2.69 | 20.33 | 20.58 | 19.5 | 267 |
| 1738099740 | 20.04 | 0.04 | 0.20 | 19.8 | 20.04 | 19.59 | 42 |
| 1738013340 | 20 | -0.02 | -0.10 | 20.16 | 20.16 | 19.96 | 250 |
| 1737754200 | 20.02 | 0.7 | 3.62 | 19.32 | 20.02 | 19.2 | 5950 |
| 1737667740 | 19.32 | -1.34 | -6.49 | 19.44 | 19.44 | 19.32 | 2571 |
| 1737581400 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1737495000 | 20.66 | -0.23 | -1.10 | 20.56 | 20.68 | 20.5 | 232 |
| 1737408600 | 20.89 | -0.36 | -1.69 | 21.41 | 21.44 | 20.89 | 190 |
| 1737149400 | 21.25 | 0.59 | 2.86 | 20.77 | 21.74 | 20.77 | 763 |
| 1737062940 | 20.66 | 0.32 | 1.57 | 20.76 | 20.76 | 20.42 | 290 |
| 1736976540 | 20.34 | 0.17 | 0.84 | 20.22 | 20.38 | 20.18 | 159 |
| 1736890140 | 20.17 | 0.61 | 3.12 | 20.24 | 20.47 | 20.17 | 270 |
| 1736803740 | 19.56 | 0.11 | 0.57 | 19.41 | 19.56 | 19.41 | 102 |
| 1736544540 | 19.45 | -1.22 | -5.90 | 20 | 20 | 19.44 | 1553 |
| 1736458140 | 20.67 | -0.03 | -0.14 | 20.85 | 20.85 | 20.22 | 231 |
| 1736371740 | 20.7 | -0.6 | -2.82 | 20.68 | 20.79 | 20.6 | 13654 |
| 1736285400 | 21.3 | 0.44 | 2.11 | 20.86 | 21.3 | 20.66 | 238 |
| 1736198940 | 20.86 | -0.36 | -1.70 | 22.07 | 22.07 | 20.56 | 1225 |
| 1735939740 | 21.22 | 0.11 | 0.52 | 21.34 | 21.34 | 20.74 | 4031 |
| 1735853400 | 21.11 | -1.61 | -7.09 | 22.05 | 22.05 | 20.91 | 4796 |
| 1735594200 | 22.72 | -0.46 | -1.98 | 23 | 23 | 22.72 | 1086 |
| 1735334940 | 23.18 | -0.84 | -3.50 | 24.95 | 24.95 | 23.18 | 2252 |
| 1735248540 | 24.02 | 0.12 | 0.50 | 23.9 | 24.12 | 23.9 | 1695 |
| 1734989340 | 23.9 | 0.04 | 0.17 | 23.65 | 23.9 | 23.44 | 889 |
| 1734730200 | 23.86 | -0.36 | -1.49 | 23.93 | 24.03 | 23.86 | 169 |
| 1734643800 | 24.22 | -0.31 | -1.26 | 24.38 | 24.38 | 24.08 | 328 |
| 1734557400 | 24.53 | -0.03 | -0.12 | 24.4 | 24.53 | 24.36 | 415 |
| 1734470940 | 24.56 | 1.14 | 4.87 | 24.2 | 24.96 | 24.2 | 6765 |
| 1734384540 | 23.42 | -0.5 | -2.09 | 23.66 | 23.66 | 23.32 | 1720 |
| 1734125340 | 23.92 | -0.42 | -1.73 | 23.7 | 23.92 | 23.68 | 13494 |
| 1734039000 | 24.34 | 0.24 | 1.00 | 23.82 | 24.34 | 23.82 | 251 |
| 1733952540 | 24.1 | -0.8 | -3.21 | 24.36 | 24.36 | 24 | 4249 |
| 1733866140 | 24.9 | -3.12 | -11.13 | 26 | 26 | 24.9 | 1160 |
| 1733779740 | 28.02 | 4.86 | 20.98 | 25.95 | 28.6 | 24.29 | 16593 |
| 1733520600 | 23.16 | 0.06 | 0.26 | 23.18 | 23.42 | 23.16 | 13030 |
| 1733434200 | 23.1 | -0.02 | -0.09 | 23.12 | 23.12 | 23.08 | 155 |
| 1733347800 | 23.12 | -0.17 | -0.73 | 23.53 | 23.53 | 22.8 | 2702 |
| 1733261340 | 23.29 | -0.84 | -3.48 | 24.32 | 24.32 | 22.8 | 3834 |
| 1733174940 | 24.13 | 1.06 | 4.59 | 23.88 | 24.79 | 23.88 | 3441 |
| 1732915740 | 23.07 | 0.37 | 1.63 | 23.3 | 23.6 | 22.86 | 12333 |
| 1732829400 | 22.7 | -0.6 | -2.58 | 22 | 23.29 | 22 | 1234 |
| 1732743000 | 23.3 | 1.93 | 9.03 | 21.9 | 23.3 | 21.86 | 15735 |
| 1732656600 | 21.37 | 0.07 | 0.33 | 21.42 | 21.42 | 20.94 | 2022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
