BILI: Bilibili Inc.

As of Thursday, July 17th, 2025

$ 24.26

-- 0 0%

Open: 24.26
High: 24.26
Low: 24.26
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 24.26

+0.30 +1.25%

Open: 24.02
High: 24.32
Low: 23.79
Volume: 2,788,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 24.02 24.32 23.79 24.26 2,788,230 +0.30 +1.25
2025-07-15 23.49 24.16 23.13 23.96 5,566,514 +1.64 +7.35
2025-07-14 21.85 22.57 21.80 22.32 4,256,375 +0.87 +4.03
2025-07-11 21.70 21.98 21.30 21.46 3,014,509 -0.39 -1.76
2025-07-10 21.83 21.84 21.49 21.84 1,571,758 +0.07 +0.32
2025-07-09 22.21 22.27 21.58 21.77 2,627,811 -0.80 -3.54
2025-07-08 22.72 22.89 22.51 22.57 2,495,177 +0.09 +0.40
2025-07-07 22.14 22.58 22.00 22.48 5,487,369 +1.60 +7.66
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 24.32
On 2025-07-16		 21.30
On 2025-07-11		 2.49 11.44 21.84
On 2025-07-10		 21.84
On 2025-07-10		 0.00 22.77
10D 24.32
On 2025-07-16		 20.57
On 2025-07-02		 2.92 13.68 22.89
On 2025-07-08		 21.30
On 2025-07-11		 -6.93 22.24
20D 24.32
On 2025-07-16		 19.66
On 2025-06-23		 3.11 14.70 22.89
On 2025-07-08		 21.30
On 2025-07-11		 -6.93 21.47
WTD 24.32
On 2025-07-16		 21.80
On 2025-07-14		 2.81 13.07 22.57
On 2025-07-14		 22.57
On 2025-07-14		 0.00 23.51
MTD 24.32
On 2025-07-16		 20.57
On 2025-07-02		 2.81 13.10 22.89
On 2025-07-08		 21.30
On 2025-07-11		 -6.93 22.16
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.44 -5.75 -2.16 13,588,272
KO

The Coca-Cola Company

70.39 +1.12 +1.61 13,944,047
PFE

Pfizer Inc.

24.57 -0.05 -0.18 38,025,851
VZ

Verizon Communications Inc.

41.06 -0.20 -0.47 11,590,629
VIX

CBOE Volatility Index

16.66 -0.50 -2.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,503.24 +248.46 +0.56 328,334,606
DJTA

Dow Jones Transportation Average

16,004.19 +183.85 +1.16 168,588,347
SPX

S&P 500 Index

6,300.28 +36.58 +0.58
OEX

S&P 100 Index

3,102.31 +16.27 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,087.17 +179.21 +0.78
NYA

NYSE Composite Index

20,599.01 +113.27 +0.55
XAX

NYSE AMEX Composite Index

5,964.76 +15.91 +0.27
RUI

RUSSELL 1000 Index

3,449.77 +22.19 +0.65
RUT

Russell 2000 Index

2,255.16 +28.18 +1.27
RUA

Russell 3000 Index

3,585.74 +23.99 +0.67
VIX

CBOE Volatility Index

16.66 -0.50 -2.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.46 -0.18 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,609.73 +107.89 +1.03
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

24.26 0.00 0.00