BILI: Bilibili Inc.

As of Friday, March 13th, 2026

$ 25.20

+0.30 +1.20%

Open: 25.31
High: 25.77
Low: 25.09
Volume: 1,449,634
Previous Close on Thursday, March 12th, 2026

$ 24.90

-0.62 -2.43%

Open: 25.26
High: 25.48
Low: 24.88
Volume: 1,940,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 25.31 25.77 25.09 25.20 1,449,634 +0.30 +1.20
2026-03-12 25.26 25.48 24.88 24.90 1,940,659 -0.62 -2.43
2026-03-11 26.00 26.12 25.07 25.52 3,549,539 -1.06 -3.99
2026-03-10 26.31 27.28 26.18 26.58 3,493,953 +0.42 +1.61
2026-03-09 24.84 26.19 24.46 26.16 4,082,508 +1.49 +6.04
2026-03-06 25.05 25.08 24.55 24.67 4,800,246 -0.88 -3.44
2026-03-05 26.11 26.17 24.67 25.55 8,916,946 -1.95 -7.09
2026-03-04 27.02 27.76 26.96 27.50 3,325,860 +0.92 +3.46
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 27.28
On 2026-03-10		 24.46
On 2026-03-09		 0.53 2.15 27.28
On 2026-03-10		 24.88
On 2026-03-12		 -8.80 25.67
10D 27.76
On 2026-03-04		 24.46
On 2026-03-09		 -2.70 -9.68 27.76
On 2026-03-04		 24.46
On 2026-03-09		 -11.87 25.99
20D 31.33
On 2026-02-18		 24.46
On 2026-03-09		 -5.09 -16.80 31.33
On 2026-02-18		 24.46
On 2026-03-09		 -21.93 27.95
WTD 27.28
On 2026-03-10		 24.46
On 2026-03-09		 0.53 2.15 27.28
On 2026-03-10		 24.88
On 2026-03-12		 -8.80 25.67
MTD 27.76
On 2026-03-04		 24.46
On 2026-03-09		 -2.70 -9.68 27.76
On 2026-03-04		 24.46
On 2026-03-09		 -11.87 25.99
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

25.20 +0.30 +1.20 1,449,634