BILI: Bilibili Inc.
$ 21.46 |
|
+0.00 +0.01% |
|
| Open: | 21.76 |
| High: | 21.86 |
| Low: | 21.35 |
| Volume: | 1,562,427 |
$ 21.46
-0.27 -1.26%
| Open: | 21.27 |
| High: | 21.48 |
| Low: | 20.99 |
| Volume: | 1,490,138 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 21.76 | 21.86 | 21.35 | 21.46 | 1,562,427 | +0.00 | +0.01 |
| 2026-04-28 | 21.27 | 21.48 | 20.99 | 21.46 | 1,490,138 | -0.27 | -1.26 |
| 2026-04-27 | 21.59 | 21.97 | 21.55 | 21.73 | 1,954,366 | -0.52 | -2.34 |
| 2026-04-24 | 22.17 | 22.50 | 22.02 | 22.25 | 1,768,028 | +0.08 | +0.36 |
| 2026-04-23 | 22.69 | 22.96 | 21.90 | 22.17 | 2,723,596 | -0.60 | -2.64 |
| 2026-04-22 | 22.94 | 23.13 | 22.65 | 22.77 | 2,905,337 | -0.60 | -2.57 |
| 2026-04-21 | 24.55 | 24.55 | 23.34 | 23.37 | 4,576,030 | -1.60 | -6.41 |
| 2026-04-20 | 24.85 | 25.13 | 24.81 | 24.97 | 1,217,037 | -0.18 | -0.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 22.96 On 2026-04-23 |
20.99 On 2026-04-28 |
-1.31 | -5.75 | 22.96 On 2026-04-23 |
20.99 On 2026-04-28 |
-8.58 | 21.81 |
| 10D | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-3.49 | -13.99 | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-18.09 | 23.06 |
| 20D | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-1.10 | -4.88 | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-18.09 | 23.44 |
| WTD | 21.97 On 2026-04-27 |
20.99 On 2026-04-28 |
-0.79 | -3.55 | 21.97 On 2026-04-27 |
20.99 On 2026-04-28 |
-4.46 | 21.55 |
| MTD | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-1.10 | -4.88 | 25.63 On 2026-04-16 |
20.99 On 2026-04-28 |
-18.09 | 23.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,861.81 | -280.12 | -0.57 | 443,243,369 |
|
DJTA
Dow Jones Transportation Average |
20,531.30 | -201.52 | -0.97 | 125,930,297 |
|
SPX
S&P 500 Index |
7,135.95 | -2.88 | -0.04 | |
|
OEX
S&P 100 Index |
3,524.11 | -0.48 | -0.01 | |
|
NDX
NASDAQ 100 Index |
27,186.99 | +157.97 | +0.58 | |
|
NYA
NYSE Composite Index |
22,751.51 | -84.22 | -0.37 | |
|
XAX
NYSE AMEX Composite Index |
8,928.74 | +40.08 | +0.45 | |
|
RUI
RUSSELL 1000 Index |
3,881.66 | -4.98 | -0.13 | |
|
RUT
Russell 2000 Index |
2,739.47 | -16.58 | -0.60 | |
|
RUA
Russell 3000 Index |
4,048.48 | -6.09 | -0.15 | |
|
VIX
CBOE Volatility Index |
18.14 | +0.23 | +1.28 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.98 | -0.06 | -0.25 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.99 | +0.05 | +0.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.75 | +0.19 | +0.92 |