BILI: Bilibili Inc.

As of Friday, January 23rd, 2026

$ 33.40

-0.03 -0.09%

Open: 33.33
High: 33.49
Low: 32.89
Volume: 2,381,003
Previous Close on Thursday, January 22nd, 2026

$ 33.43

+1.45 +4.53%

Open: 33.15
High: 33.58
Low: 32.77
Volume: 3,694,273

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-15 32.91 33.61 32.21 33.12 4,384,906 -0.22 -0.66
2026-01-14 32.98 33.74 32.74 33.34 8,501,110 +1.94 +6.18
2026-01-13 31.62 32.09 31.15 31.40 3,693,403 -0.38 -1.20
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 33.58
On 2026-01-22		 30.16
On 2026-01-20		 0.28 0.85 33.12
On 2026-01-16		 30.16
On 2026-01-20		 -8.92 32.31
10D 33.74
On 2026-01-14		 28.47
On 2026-01-09		 4.76 16.62 33.74
On 2026-01-14		 30.16
On 2026-01-20		 -10.61 32.04
20D 33.74
On 2026-01-14		 24.17
On 2025-12-29		 8.46 33.92 33.74
On 2026-01-14		 30.16
On 2026-01-20		 -10.61 29.02
WTD 33.58
On 2026-01-22		 30.16
On 2026-01-20		 0.92 2.83 33.58
On 2026-01-22		 32.89
On 2026-01-23		 -2.05 32.27
MTD 33.74
On 2026-01-14		 25.88
On 2026-01-02		 8.81 35.83 33.74
On 2026-01-14		 30.16
On 2026-01-20		 -10.61 30.46
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

33.40 -0.03 -0.09 2,381,003