BILI: Bilibili Inc.

As of Tuesday, October 27th, 2026

$ 13.10

-0.26 -1.95%

Open: 13.21
High: 13.25
Low: 13.03
Volume: 2,280,630
Previous Close on Monday, October 26th, 2026

$ 13.36

-0.12 -0.89%

Open: 13.46
High: 13.53
Low: 13.28
Volume: 2,547,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 13.21 13.25 13.03 13.10 2,280,630 -0.26 -1.95
2026-10-26 13.46 13.53 13.28 13.36 2,547,629 -0.12 -0.89
2026-10-23 13.55 13.71 13.48 13.48 2,341,501 +0.01 +0.07
2026-10-22 13.29 13.58 13.18 13.47 3,149,331 -0.13 -0.96
2026-10-21 13.71 13.73 13.43 13.60 3,567,133 -0.40 -2.83
2026-10-20 13.91 14.07 13.90 14.00 2,190,741 -0.01 -0.10
2026-10-19 14.14 14.21 13.98 14.01 1,551,713 -0.06 -0.43
2026-10-16 14.31 14.36 13.96 14.07 2,926,661 -0.36 -2.49
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 13.73
On 2026-10-21		 13.03
On 2026-10-27		 -0.90 -6.40 13.73
On 2026-10-21		 13.03
On 2026-10-27		 -5.10 13.40
10D 14.72
On 2026-10-14		 13.03
On 2026-10-27		 -1.88 -12.55 14.72
On 2026-10-14		 13.03
On 2026-10-27		 -11.45 13.78
20D 15.74
On 2026-10-09		 13.03
On 2026-10-27		 -1.74 -11.73 15.74
On 2026-10-09		 13.03
On 2026-10-27		 -17.19 14.36
WTD 13.53
On 2026-10-26		 13.03
On 2026-10-27		 -0.38 -2.82 13.53
On 2026-10-26		 13.03
On 2026-10-27		 -3.68 13.23
MTD 15.74
On 2026-10-09		 13.03
On 2026-10-27		 -1.92 -12.78 15.74
On 2026-10-09		 13.03
On 2026-10-27		 -17.19 14.32
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

13.10 -0.26 -1.95 2,280,630