BILI: Bilibili Inc.

As of Monday, May 6th, 2024

$ 14.83

-- 0 0%

Open: 14.83
High: 14.83
Low: 14.83
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 14.83

+0.11 +0.75%

Open: 14.90
High: 15.09
Low: 14.61
Volume: 7,347,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 14.90 15.09 14.61 14.83 7,347,667 +0.11 +0.75
2024-05-02 13.73 14.95 13.70 14.72 16,134,794 +1.99 +15.63
2024-05-01 12.33 13.01 12.31 12.73 5,880,049 +0.09 +0.71
2024-04-30 12.91 12.96 12.59 12.64 5,587,502 -0.71 -5.32
2024-04-29 13.19 13.43 13.06 13.35 7,092,680 +0.23 +1.75
2024-04-26 13.18 13.37 13.02 13.12 8,478,769 +0.62 +4.96
2024-04-25 12.38 12.60 12.15 12.50 6,914,667 -0.25 -1.96
2024-04-24 12.41 12.90 12.34 12.75 19,327,881 +1.25 +10.87
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.09
On 2024-05-03		 12.31
On 2024-05-01		 1.71 13.03 13.43
On 2024-04-29		 12.31
On 2024-05-01		 -8.34 13.65
10D 15.09
On 2024-05-03		 11.05
On 2024-04-22		 3.92 35.93 13.43
On 2024-04-29		 12.31
On 2024-05-01		 -8.34 12.99
20D 15.09
On 2024-05-03		 10.84
On 2024-04-19		 3.96 36.43 12.51
On 2024-04-11		 10.84
On 2024-04-19		 -13.35 12.18
WTD 15.09
On 2024-05-03		 12.31
On 2024-05-01		 1.71 13.03 13.43
On 2024-04-29		 12.31
On 2024-05-01		 -8.34 13.65
MTD 15.09
On 2024-05-03		 12.31
On 2024-05-01		 2.19 17.33 13.01
On 2024-05-01		 13.01
On 2024-05-01		 0.00 14.09
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,526,269
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,260,443
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,114,946
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,350,228
VIX

CBOE Volatility Index

13.47 -0.02 -0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 314,605,275
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,808,378
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.83 +165.94 +0.93
XAX

NYSE AMEX Composite Index

4,857.04 +63.76 +1.33
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.47 -0.02 -0.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.87 -0.11 -0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.93 -0.20 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.01 -0.26 -1.70
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

14.83 0.00 0.00