OTC Markets OTCID
USD
BILI Social International, Inc. (BSCL)
6.88
0.00
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
6.88
6.88
6.88
6.88
6.88
-
Nov 4, 2026
6.88
6.88
6.88
6.88
6.88
-
Nov 3, 2026
6.88
6.88
6.88
6.88
6.88
-
Nov 2, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 30, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 29, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 28, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 27, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 26, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 23, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 22, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 21, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 20, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 19, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 16, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 15, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 14, 2026
6.88
6.88
6.88
6.88
6.88
-
Oct 13, 2026
6.88
6.88
6.88
6.88
6.88
100
Oct 12, 2026
4.50
4.50
4.50
4.50
4.50
-
Oct 9, 2026
4.50
4.50
4.50
4.50
4.50
-
Oct 8, 2026
4.50
4.50
4.50
4.50
4.50
-
Oct 7, 2026
4.00
4.50
4.00
4.50
4.50
230
Oct 6, 2026
3.00
3.00
3.00
3.00
3.00
150
Oct 5, 2026
4.50
4.50
4.50
4.50
4.50
-
Oct 2, 2026
4.50
4.50
4.50
4.50
4.50
-
Oct 1, 2026
4.50
4.50
4.50
4.50
4.50
-
Sep 30, 2026
4.50
4.50
4.50
4.50
4.50
120
Sep 29, 2026
3.02
3.02
3.02
3.02
3.02
1,010
Sep 28, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 25, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 24, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 23, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 22, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 21, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 18, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 17, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 16, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 15, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 14, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 11, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 10, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 9, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 8, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 4, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 3, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 2, 2026
3.00
3.00
3.00
3.00
3.00
-
Sep 1, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 31, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 28, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 27, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 26, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 25, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 24, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 21, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 20, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 19, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 18, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 17, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 14, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 13, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 12, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 11, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 10, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 7, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 6, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 5, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 4, 2026
3.00
3.00
3.00
3.00
3.00
-
Aug 3, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 31, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 30, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 29, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 28, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 27, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 24, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 23, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 22, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 21, 2026
3.00
3.00
3.00
3.00
3.00
-
Jul 20, 2026
3.00
3.00
3.00
3.00
3.00
255
Jul 17, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 16, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 15, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 14, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 13, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 10, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 9, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 8, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 7, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 6, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 2, 2026
4.20
4.20
4.20
4.20
4.20
-
Jul 1, 2026
4.20
4.20
4.20
4.20
4.20
-
Jun 30, 2026
4.20
4.20
4.20
4.20
4.20
-
Jun 29, 2026
4.20
4.20
4.20
4.20
4.20
-
Jun 26, 2026
4.20
4.20
4.20
4.20
4.20
-
Jun 25, 2026
4.20
4.20
4.20
4.20
4.20
-
Jun 24, 2026
4.20
4.20
4.20
4.20
4.20
100
Jun 23, 2026
3.01
3.01
3.01
3.01
3.01
-
Jun 22, 2026
3.01
3.01
3.01
3.01
3.01
120
Jun 18, 2026
4.20
4.20
4.20
4.20
4.20
102
Jun 17, 2026
3.00
3.00
3.00
3.00
3.00
-
Jun 16, 2026
3.00
3.00
3.00
3.00
3.00
-
Jun 15, 2026
2.25
3.20
2.25
3.00
3.00
370
Jun 12, 2026
2.25
2.25
2.25
2.25
2.25
-
Jun 11, 2026
2.00
2.25
2.00
2.25
2.25
987
Jun 10, 2026
1.70
1.70
1.70
1.70
1.70
-
Jun 9, 2026
1.70
1.70
1.70
1.70
1.70
-
Jun 8, 2026
1.70
1.70
1.70
1.70
1.70
-
Jun 5, 2026
1:500
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1.70
1.70
1.70
1.70
1.70
-
Jun 4, 2026
1.70
1.70
1.70
1.70
1.70
6
Jun 3, 2026
6.00
6.00
6.00
6.00
6.00
-
Jun 2, 2026
0.50
6.00
0.50
6.00
6.00
4
Jun 1, 2026
6.50
6.50
6.50
6.50
6.50
-
May 29, 2026
6.50
6.50
6.50
6.50
6.50
-
May 28, 2026
6.50
6.50
6.50
6.50
6.50
-
May 27, 2026
6.50
6.50
6.50
6.50
6.50
-
May 26, 2026
6.50
6.50
6.50
6.50
6.50
-
May 22, 2026
6.50
6.50
6.50
6.50
6.50
-
May 21, 2026
6.50
6.50
6.50
6.50
6.50
-
May 20, 2026
6.50
6.50
6.50
6.50
6.50
-
May 19, 2026
6.50
6.50
6.50
6.50
6.50
-
May 18, 2026
3.50
6.50
3.50
6.50
6.50
12
May 15, 2026
7.00
7.00
7.00
7.00
7.00
-
May 14, 2026
0.30
7.00
0.30
7.00
7.00
7
May 13, 2026
7.45
7.45
7.45
7.45
7.45
-
May 12, 2026
7.45
7.45
7.45
7.45
7.45
-
May 11, 2026
7.45
7.45
7.45
7.45
7.45
-
May 8, 2026
3.88
7.45
3.88
7.45
7.45
5
May 7, 2026
1.84
3.88
1.84
3.88
3.88
11
May 6, 2026
7.50
7.50
7.50
7.50
7.50
-
May 5, 2026
7.50
7.50
7.50
7.50
7.50
20
May 4, 2026
8.50
8.50
8.50
8.50
8.50
30
May 1, 2026
0.20
8.50
0.20
8.50
8.50
107
Apr 30, 2026
2.60
14.25
2.60
14.00
14.00
150
Apr 29, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 28, 2026
5.00
5.00
5.00
5.00
5.00
-
Apr 27, 2026
5.00
5.00
5.00
5.00
5.00
5
Apr 24, 2026
5.00
5.00
1.25
1.25
1.25
10
Apr 23, 2026
2.50
2.50
2.50
2.50
2.50
20
Apr 22, 2026
2.50
2.50
2.50
2.50
2.50
-
Apr 21, 2026
2.50
2.60
2.50
2.60
2.60
85
Apr 20, 2026
0.15
1.60
0.15
1.60
1.60
49
Apr 17, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 16, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 15, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 14, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 13, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 10, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 9, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 8, 2026
2.99
2.99
2.99
2.99
2.99
-
Apr 7, 2026
2.71
2.99
2.71
2.99
2.99
12
Apr 6, 2026
2.15
2.99
2.07
2.99
2.99
85
Apr 2, 2026
2.15
2.15
2.15
2.15
2.15
46
Apr 1, 2026
3.50
3.50
3.50
3.50
3.50
-
Mar 31, 2026
3.50
3.50
3.50
3.50
3.50
-
Mar 30, 2026
3.50
3.50
3.50
3.50
3.50
-
Mar 27, 2026
3.50
3.50
3.50
3.50
3.50
21
Mar 26, 2026
3.45
3.45
3.45
3.45
3.45
-
Mar 25, 2026
2.10
3.45
2.10
3.45
3.45
258
Mar 24, 2026
3.30
3.30
3.30
3.30
3.30
-
Mar 23, 2026
2.85
3.30
2.75
3.30
3.30
1,747
Mar 20, 2026
3.30
3.30
3.30
3.30
3.30
20
Mar 19, 2026
4.50
4.50
4.50
4.50
4.50
-
Mar 18, 2026
4.50
4.50
4.50
4.50
4.50
1
Mar 17, 2026
2.85
3.70
2.85
3.70
3.70
36
Mar 16, 2026
4.50
4.50
4.50
4.50
4.50
-
Mar 13, 2026
4.50
4.50
4.50
4.50
4.50
-
Mar 12, 2026
4.50
4.50
4.50
4.50
4.50
2
Mar 11, 2026
3.75
3.75
3.75
3.75
3.75
-
Mar 10, 2026
3.75
3.75
3.75
3.75
3.75
1
Mar 9, 2026
2.95
2.95
2.95
2.95
2.95
2
Mar 6, 2026
2.85
3.70
2.75
3.70
3.70
520
Mar 5, 2026
4.09
4.09
4.09
4.09
4.09
2
Mar 4, 2026
2.85
4.00
2.85
4.00
4.00
24
Mar 3, 2026
4.50
4.50
4.50
4.50
4.50
-
Mar 2, 2026
4.50
4.50
4.50
4.50
4.50
-
Feb 27, 2026
4.07
4.50
3.63
4.50
4.50
4
Feb 26, 2026
4.45
4.45
4.45
4.45
4.45
-
Feb 25, 2026
4.45
4.45
4.45
4.45
4.45
-
Feb 24, 2026
4.45
4.45
4.45
4.45
4.45
-
Feb 23, 2026
4.45
4.45
4.45
4.45
4.45
-
Feb 20, 2026
3.00
4.45
3.00
4.45
4.45
24
Feb 19, 2026
3.00
3.00
2.65
2.65
2.65
25
Feb 18, 2026
4.00
4.00
4.00
4.00
4.00
-
Feb 17, 2026
2.20
4.00
2.20
4.00
4.00
4
Feb 13, 2026
4.00
4.00
4.00
4.00
4.00
-
Feb 12, 2026
4.00
4.00
4.00
4.00
4.00
1
Feb 11, 2026
1.41
4.00
1.41
4.00
4.00
210
Feb 10, 2026
4.00
4.00
4.00
4.00
4.00
-
Feb 9, 2026
4.00
4.00
4.00
4.00
4.00
-
Feb 6, 2026
3.00
4.00
2.25
4.00
4.00
31
Feb 5, 2026
3.00
4.00
3.00
3.00
3.00
171
Feb 4, 2026
4.50
4.50
4.50
4.50
4.50
20
Feb 3, 2026
3.75
3.75
3.75
3.75
3.75
20
Feb 2, 2026
4.50
4.50
4.50
4.50
4.50
-
Jan 30, 2026
4.50
4.50
4.50
4.50
4.50
50
Jan 29, 2026
4.50
4.50
4.50
4.50
4.50
-
Jan 28, 2026
4.50
4.50
4.50
4.50
4.50
-
Jan 27, 2026
3.00
4.50
3.00
4.50
4.50
52
Jan 26, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 23, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 22, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 21, 2026
5.00
5.00
5.00
5.00
5.00
200
Jan 20, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 16, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 15, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 14, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 13, 2026
5.00
5.00
5.00
5.00
5.00
-
Jan 12, 2026
3.35
5.00
3.35
5.00
5.00
59
Jan 9, 2026
5.40
5.40
5.40
5.40
5.40
-
Jan 8, 2026
5.40
5.40
5.40
5.40
5.40
-
Jan 7, 2026
5.40
5.40
5.40
5.40
5.40
1
Jan 6, 2026
3.05
5.00
0.35
5.00
5.00
215
Jan 5, 2026
4.50
5.00
4.50
5.00
5.00
302
Jan 2, 2026
5.00
5.00
5.00
5.00
5.00
-
Dec 31, 2025
5.00
5.00
5.00
5.00
5.00
-
Dec 30, 2025
5.00
5.00
5.00
5.00
5.00
114
Dec 29, 2025
4.03
4.90
4.03
4.90
4.90
34
Dec 26, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 24, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 23, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 22, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 19, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 18, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 17, 2025
5.95
5.95
5.95
5.95
5.95
1
Dec 16, 2025
5.45
5.45
5.45
5.45
5.45
-
Dec 15, 2025
5.45
5.45
5.45
5.45
5.45
-
Dec 12, 2025
5.45
5.45
5.45
5.45
5.45
-
Dec 11, 2025
5.45
5.45
5.45
5.45
5.45
-
Dec 10, 2025
5.45
5.45
5.45
5.45
5.45
1
Dec 9, 2025
3.55
4.32
3.55
4.32
4.32
8
Dec 8, 2025
5.95
5.95
5.95
5.95
5.95
-
Dec 5, 2025
5.95
5.95
5.95
5.95
5.95
1
Dec 4, 2025
5.60
5.60
5.60
5.60
5.60
-
Dec 3, 2025
5.60
5.60
5.60
5.60
5.60
-
Dec 2, 2025
5.60
5.60
5.60
5.60
5.60
-
Dec 1, 2025
3.94
5.60
3.94
5.60
5.60
61
Nov 28, 2025
5.60
5.60
5.60
5.60
5.60
-
Nov 26, 2025
5.60
5.60
5.60
5.60
5.60
-
Nov 25, 2025
5.60
5.60
5.60
5.60
5.60
-
Nov 24, 2025
5.60
5.60
5.60
5.60
5.60
-
Nov 21, 2025
5.60
5.60
5.60
5.60
5.60
-
Nov 20, 2025
5.60
5.60
5.60
5.60
5.60
1
Nov 19, 2025
4.64
4.90
4.64
4.90
4.90
21
Nov 18, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 17, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 14, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 13, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 12, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 11, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 10, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 7, 2025
4.90
4.90
4.90
4.90
4.90
-
Nov 6, 2025
4.90
4.90
4.90
4.90
4.90
-
