BILI: Bilibili Inc.
$ 15.54 |
|
+0.07 +0.45% |
|
| Open: | 15.50 |
| High: | 15.61 |
| Low: | 15.40 |
| Volume: | 2,976,328 |
$ 15.47
-0.44 -2.77%
| Open: | 15.45 |
| High: | 15.61 |
| Low: | 15.37 |
| Volume: | 3,423,412 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-11 | 15.50 | 15.61 | 15.40 | 15.54 | 2,976,328 | +0.07 | +0.45 |
| 2026-09-10 | 15.45 | 15.61 | 15.37 | 15.47 | 3,423,412 | -0.44 | -2.77 |
| 2026-09-09 | 15.93 | 16.06 | 15.75 | 15.91 | 4,016,011 | -0.29 | -1.79 |
| 2026-09-08 | 15.82 | 16.36 | 15.80 | 16.20 | 7,117,000 | +0.97 | +6.37 |
| 2026-09-04 | 15.31 | 16.13 | 15.18 | 15.23 | 10,582,415 | -0.27 | -1.71 |
| 2026-09-03 | 15.37 | 15.57 | 15.16 | 15.50 | 2,542,812 | +0.05 | +0.29 |
| 2026-09-02 | 15.52 | 15.63 | 15.40 | 15.45 | 2,884,246 | -0.34 | -2.15 |
| 2026-09-01 | 15.97 | 16.13 | 15.78 | 15.79 | 3,204,342 | -0.37 | -2.29 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 16.36 On 2026-09-08 |
15.18 On 2026-09-04 |
0.05 | 0.29 | 16.36 On 2026-09-08 |
15.37 On 2026-09-10 |
-6.05 | 15.67 |
| 10D | 17.13 On 2026-08-28 |
15.16 On 2026-09-03 |
-1.23 | -7.31 | 17.13 On 2026-08-28 |
15.16 On 2026-09-03 |
-11.50 | 15.78 |
| 20D | 17.46 On 2026-08-14 |
15.16 On 2026-09-03 |
-1.53 | -8.96 | 17.46 On 2026-08-14 |
15.16 On 2026-09-03 |
-13.17 | 16.33 |
| WTD | 16.36 On 2026-09-08 |
15.37 On 2026-09-10 |
0.31 | 2.04 | 16.36 On 2026-09-08 |
15.37 On 2026-09-10 |
-6.05 | 15.78 |
| MTD | 16.36 On 2026-09-08 |
15.16 On 2026-09-03 |
-0.62 | -3.84 | 16.36 On 2026-09-08 |
15.37 On 2026-09-10 |
-6.05 | 15.64 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,573.29 | +509.19 | +0.98 | 352,939,344 |
|
DJTA
Dow Jones Transportation Average |
20,628.27 | +65.60 | +0.32 | 64,374,625 |
|
SPX
S&P 500 Index |
7,656.98 | +65.28 | +0.86 | |
|
OEX
S&P 100 Index |
3,803.99 | +31.60 | +0.84 | |
|
NDX
NASDAQ 100 Index |
29,368.44 | +264.93 | +0.91 | |
|
NYA
NYSE Composite Index |
24,331.56 | +190.92 | +0.79 | |
|
XAX
NYSE AMEX Composite Index |
8,622.14 | -42.42 | -0.49 | |
|
RUI
RUSSELL 1000 Index |
4,167.26 | +35.88 | +0.87 | |
|
RUT
Russell 2000 Index |
2,903.94 | +13.00 | +0.45 | |
|
RUA
Russell 3000 Index |
4,345.43 | +36.69 | +0.85 | |
|
VIX
CBOE Volatility Index |
15.85 | -1.99 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.75 | -0.48 | -2.16 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.40 | -0.77 | -3.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.59 | -1.14 | -5.78 |