BILI: Bilibili Inc.

As of Wednesday, July 29th, 2026

$ 18.53

+0.47 +2.60%

Open: 18.53
High: 18.88
Low: 18.44
Volume: 2,378,618
Previous Close on Tuesday, July 28th, 2026

$ 18.06

+0.21 +1.18%

Open: 17.89
High: 18.14
Low: 17.79
Volume: 1,296,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 18.53 18.88 18.44 18.53 2,378,618 +0.47 +2.60
2026-07-28 17.89 18.14 17.79 18.06 1,296,610 +0.21 +1.18
2026-07-27 17.83 18.12 17.77 17.85 1,671,062 +0.69 +4.02
2026-07-24 17.37 17.51 17.14 17.16 1,442,837 -0.33 -1.89
2026-07-23 17.55 17.67 17.30 17.49 1,930,099 -0.20 -1.13
2026-07-22 17.84 17.84 17.59 17.69 1,818,678 -0.56 -3.07
2026-07-21 18.41 18.54 18.25 18.25 1,176,993 -0.16 -0.87
2026-07-20 18.44 18.77 18.32 18.41 2,622,298 +0.37 +2.05
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 18.88
On 2026-07-29		 17.14
On 2026-07-24		 0.84 4.75 17.67
On 2026-07-23		 17.14
On 2026-07-24		 -3.00 17.82
10D 19.09
On 2026-07-16		 17.14
On 2026-07-24		 0.25 1.37 19.09
On 2026-07-16		 17.14
On 2026-07-24		 -10.21 18.05
20D 19.09
On 2026-07-16		 16.90
On 2026-07-01		 1.50 8.81 19.09
On 2026-07-16		 17.14
On 2026-07-24		 -10.21 17.87
WTD 18.88
On 2026-07-29		 17.77
On 2026-07-27		 1.37 7.98 18.12
On 2026-07-27		 18.12
On 2026-07-27		 0.00 18.15
MTD 19.09
On 2026-07-16		 16.90
On 2026-07-01		 1.50 8.81 19.09
On 2026-07-16		 17.14
On 2026-07-24		 -10.21 17.87
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
ICF

iShares Cohen & Steers REIT ETF

70.44 +0.13 +0.18 182,522
HMY

Harmony Gold Mining Company Limited

15.53 0.00 0.00 3,519,126
SHM

SPDR Barclays Short Term Municipal Bond

47.65 +0.03 +0.06 359,512
LECO

Lincoln Electric Holdings Inc.

257.99 -9.26 -3.46 817,863
BILI

Bilibili Inc.

18.53 +0.47 +2.60 2,378,618