Bilibili Inc Historical Data - 71BA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Bilibili Inc (71BA)
Bilibili Inc (71BA) Historical

Bilibili Inc (71BA)

16.10

0.30

(1.90%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-3.01204819277	16.6	17.2	15.5	678	16.01974579	DE
4	-2.299999	-12.4999952446	18.399999	18.399999	15.4	1071	16.56952636	DE
12	-4.299999	-21.0784275038	20.399999	22.6	15.4	2318	18.88520829	DE
26	2.6	19.2592592593	13.5	28.2	11.4	3981	19.16017284	DE
52	6.6	69.4736842105	9.5	28.2	8.1	3311	16.94240434	DE
156	2.45	17.9487179487	13.65	28.2	8.1	2780	16.22859261	DE
260	2.45	17.9487179487	13.65	28.2	8.1	2780	16.22859261	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	16.1	0.5	3.21	16	16.1	15.6	60
1737667620	15.6	-0.1	-0.64	15.9	15.9	15.5	897
1737581220	15.7	-0.7	-4.27	16	16	15.7	1000
1737494820	16.399999	-0.3	-1.80	17.2	17.2	16.399999	1275
1737408420	16.7	-0.3	-1.76	16.7	16.7	16.7	1
1737149220	17	0.2	1.19	16.6	17.2	16.6	215
1737062820	16.8	0.4	2.44	17	17	16.8	540
1736976420	16.399999	0.2	1.23	16.399999	16.399999	16.399999	50
1736890020	16.2	0.5	3.18	16.3	16.6	16.1	128
1736803620	15.7	0	0.00	15.4	15.7	15.4	1520
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	1454
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions