BILI: Bilibili Inc.

As of Wednesday, October 9th, 2024

$ 23.04

-- 0 0%

Open: 23.04
High: 23.04
Low: 23.04
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 23.04

-3.42 -12.93%

Open: 23.45
High: 23.46
Low: 22.35
Volume: 16,220,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 23.45 23.46 22.35 23.04 16,220,602 -3.42 -12.93
2024-10-07 27.72 27.79 24.81 26.46 19,335,804 -1.11 -4.03
2024-10-04 27.26 27.58 25.83 27.57 13,807,255 +0.52 +1.92
2024-10-03 27.29 28.00 26.27 27.05 19,642,334 -2.61 -8.80
2024-10-02 29.75 31.77 28.43 29.66 33,931,858 +2.93 +10.96
2024-10-01 23.76 26.90 23.61 26.73 20,807,298 +3.35 +14.33
2024-09-30 24.97 25.16 23.01 23.38 17,844,207 +0.46 +2.01
2024-09-27 21.57 23.03 20.96 22.92 18,492,043 +1.83 +8.68
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 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -3.69 -13.80 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 26.76
10D 31.77
On 2024-10-02		 17.35
On 2024-09-25		 4.41 23.67 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 24.62
20D 31.77
On 2024-10-02		 14.36
On 2024-09-16		 7.98 52.99 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 20.15
WTD 27.79
On 2024-10-07		 22.35
On 2024-10-08		 -4.53 -16.43 27.79
On 2024-10-07		 22.35
On 2024-10-08		 -19.59 24.75
MTD 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -0.34 -1.45 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 26.75
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.84 +0.37 +0.20 256,350
KO

The Coca-Cola Company

69.63 +0.45 +0.65 893,089
PFE

Pfizer Inc.

29.82 +0.64 +2.19 6,646,749
VZ

Verizon Communications Inc.

43.88 -0.14 -0.31 1,441,830
VIX

CBOE Volatility Index

21.03 -0.39 -1.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,228.30 +147.93 +0.35 34,565,740
DJTA

Dow Jones Transportation Average

15,994.16 +130.56 +0.82 9,801,983
SPX

S&P 500 Index

5,754.81 +3.68 +0.06
OEX

S&P 100 Index

2,770.61 -1.67 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,074.21 -33.57 -0.17
NYA

NYSE Composite Index

19,461.35 +26.31 +0.14
XAX

NYSE AMEX Composite Index

5,274.18 -28.79 -0.54
RUI

RUSSELL 1000 Index

3,141.81 +3.18 +0.10
RUT

Russell 2000 Index

2,198.84 +3.85 +0.18
RUA

Russell 3000 Index

3,275.85 +3.43 +0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.03 -0.39 -1.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.24 -1.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 -0.42 -1.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.03 -0.49 -2.28
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,752.93 -12.59 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

23.04 0.00 0.00