BILI: Bilibili Inc.
$ 35.92 |
|
+1.24 +3.58% |
|
| Open: | 36.10 |
| High: | 36.40 |
| Low: | 35.32 |
| Volume: | 2,769,204 |
$ 34.68
+1.15 +3.43%
| Open: | 34.94 |
| High: | 35.12 |
| Low: | 34.44 |
| Volume: | 2,801,575 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 36.10 | 36.40 | 35.32 | 35.92 | 2,769,204 | +1.24 | +3.58 |
| 2026-01-27 | 34.94 | 35.12 | 34.44 | 34.68 | 2,801,575 | +1.15 | +3.43 |
| 2026-01-26 | 32.78 | 33.60 | 32.64 | 33.53 | 1,538,879 | +0.13 | +0.39 |
| 2026-01-23 | 33.33 | 33.49 | 32.89 | 33.40 | 2,381,003 | -0.03 | -0.09 |
| 2026-01-22 | 33.15 | 33.58 | 32.77 | 33.43 | 3,694,273 | +1.45 | +4.53 |
| 2026-01-21 | 32.08 | 32.57 | 31.19 | 31.98 | 3,892,745 | +1.71 | +5.65 |
| 2026-01-20 | 31.27 | 31.42 | 30.16 | 30.27 | 3,728,763 | -2.21 | -6.80 |
| 2026-01-16 | 33.02 | 33.12 | 31.92 | 32.48 | 5,287,519 | -0.64 | -1.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 36.40 On 2026-01-28 |
32.64 On 2026-01-26 |
3.94 | 12.32 | 33.58 On 2026-01-22 |
32.89 On 2026-01-23 |
-2.05 | 34.19 |
| 10D | 36.40 On 2026-01-28 |
30.16 On 2026-01-20 |
4.52 | 14.39 | 33.74 On 2026-01-14 |
30.16 On 2026-01-20 |
-10.61 | 33.22 |
| 20D | 36.40 On 2026-01-28 |
24.44 On 2025-12-30 |
11.28 | 45.78 | 33.74 On 2026-01-14 |
30.16 On 2026-01-20 |
-10.61 | 30.51 |
| WTD | 36.40 On 2026-01-28 |
32.64 On 2026-01-26 |
2.52 | 7.54 | 33.60 On 2026-01-26 |
33.60 On 2026-01-26 |
0.00 | 34.71 |
| MTD | 36.40 On 2026-01-28 |
25.88 On 2026-01-02 |
11.33 | 46.08 | 33.74 On 2026-01-14 |
30.16 On 2026-01-20 |
-10.61 | 31.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |