BILI: Bilibili Inc.

As of Friday, December 12th, 2025

$ 24.60

-0.32 -1.28%

Open: 25.03
High: 25.11
Low: 24.41
Volume: 3,110,333
Previous Close on Thursday, December 11th, 2025

$ 24.92

-0.42 -1.66%

Open: 24.70
High: 25.02
Low: 24.54
Volume: 2,151,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 25.03 25.11 24.41 24.60 3,110,333 -0.32 -1.28
2025-12-11 24.70 25.02 24.54 24.92 2,151,019 -0.42 -1.66
2025-12-10 25.03 25.48 24.94 25.34 1,184,888 -0.03 -0.12
2025-12-09 25.06 25.40 24.81 25.37 1,253,435 -0.63 -2.42
2025-12-08 26.04 26.16 25.84 26.00 1,119,441 +0.20 +0.78
2025-12-05 25.96 26.07 25.71 25.80 1,098,585 +0.10 +0.39
2025-12-04 25.99 26.14 25.66 25.70 988,069 +0.49 +1.94
2025-12-03 25.27 25.61 25.08 25.21 1,317,943 -0.61 -2.36
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 26.16
On 2025-12-08		 24.41
On 2025-12-12		 -1.20 -4.65 26.16
On 2025-12-08		 24.41
On 2025-12-12		 -6.71 25.25
10D 26.75
On 2025-12-01		 24.41
On 2025-12-12		 -2.01 -7.55 26.75
On 2025-12-01		 24.41
On 2025-12-12		 -8.77 25.53
20D 27.60
On 2025-11-25		 24.05
On 2025-11-21		 -1.29 -4.98 27.60
On 2025-11-25		 24.41
On 2025-12-12		 -11.58 25.73
WTD 26.16
On 2025-12-08		 24.41
On 2025-12-12		 -1.20 -4.65 26.16
On 2025-12-08		 24.41
On 2025-12-12		 -6.71 25.25
MTD 26.75
On 2025-12-01		 24.41
On 2025-12-12		 -2.01 -7.55 26.75
On 2025-12-01		 24.41
On 2025-12-12		 -8.77 25.53
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

24.60 -0.32 -1.28 3,110,333