BILI: Bilibili Inc.

As of Friday, June 13th, 2025

$ 20.02

-0.72 -3.47%

Open: 20.11
High: 20.32
Low: 19.65
Volume: 3,390,042
Previous Close on Thursday, June 12th, 2025

$ 20.74

-0.32 -1.52%

Open: 20.89
High: 21.06
Low: 20.67
Volume: 3,575,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 20.11 20.32 19.65 20.02 3,390,042 -0.72 -3.47
2025-06-12 20.89 21.06 20.67 20.74 3,575,466 -0.32 -1.52
2025-06-11 21.00 21.28 20.76 21.06 10,184,967 +1.61 +8.28
2025-06-10 19.39 19.47 19.24 19.45 2,198,894 0.00 0.00
2025-06-09 19.05 19.57 18.95 19.45 4,320,069 +0.70 +3.73
2025-06-06 18.52 18.76 18.26 18.75 3,421,445 +0.27 +1.46
2025-06-05 18.60 18.73 18.33 18.48 2,921,326 +0.21 +1.15
2025-06-04 18.15 18.49 18.12 18.27 2,792,439 +0.27 +1.50
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 21.28
On 2025-06-11		 18.95
On 2025-06-09		 1.27 6.77 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 20.14
10D 21.28
On 2025-06-11		 17.81
On 2025-06-03		 1.72 9.40 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 19.27
20D 21.28
On 2025-06-11		 17.66
On 2025-05-22		 2.28 12.85 19.65
On 2025-05-27		 17.81
On 2025-06-03		 -9.36 18.96
WTD 21.28
On 2025-06-11		 18.95
On 2025-06-09		 1.27 6.77 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 20.14
MTD 21.28
On 2025-06-11		 17.81
On 2025-06-03		 1.72 9.40 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 19.27
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

200.67 -4.43 -2.16 3,342,352
BILI

Bilibili Inc.

20.02 -0.72 -3.47 3,390,042