BILI: Bilibili Inc.

As of Thursday, October 30th, 2025

$ 32.03

-- 0 0%

Open: 32.03
High: 32.03
Low: 32.03
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 32.03

+0.44 +1.39%

Open: 31.95
High: 32.50
Low: 31.65
Volume: 3,002,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 31.95 32.50 31.65 32.03 3,002,466 +0.44 +1.39
2025-10-28 30.88 31.71 30.61 31.59 3,533,393 +1.61 +5.37
2025-10-27 29.77 30.15 29.55 29.98 1,750,019 +0.52 +1.77
2025-10-24 29.34 29.84 29.21 29.46 1,878,857 +0.51 +1.76
2025-10-23 28.69 28.96 28.29 28.95 2,302,782 +0.24 +0.84
2025-10-22 28.66 29.36 28.36 28.71 2,225,188 -0.45 -1.54
2025-10-21 29.40 29.50 28.94 29.16 3,745,468 +1.61 +5.84
2025-10-20 26.95 27.82 26.56 27.55 2,578,614 +0.50 +1.85
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 32.50
On 2025-10-29		 28.29
On 2025-10-23		 3.32 11.56 28.96
On 2025-10-23		 28.96
On 2025-10-23		 0.00 30.40
10D 32.50
On 2025-10-29		 26.56
On 2025-10-20		 5.15 19.16 29.50
On 2025-10-21		 28.29
On 2025-10-23		 -4.10 29.18
20D 32.50
On 2025-10-29		 25.76
On 2025-10-14		 3.55 12.46 30.92
On 2025-10-09		 25.76
On 2025-10-14		 -16.69 28.52
WTD 32.50
On 2025-10-29		 29.55
On 2025-10-27		 2.57 8.72 30.15
On 2025-10-27		 30.15
On 2025-10-27		 0.00 31.20
MTD 32.50
On 2025-10-29		 25.76
On 2025-10-14		 3.94 14.03 30.92
On 2025-10-09		 25.76
On 2025-10-14		 -16.69 28.52
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.35 -0.94 -0.30 1,479,765
KO

The Coca-Cola Company

69.25 +0.90 +1.32 4,361,304
PFE

Pfizer Inc.

24.44 +0.15 +0.63 23,700,406
VZ

Verizon Communications Inc.

39.29 -0.92 -2.29 10,867,747
VIX

CBOE Volatility Index

16.57 -0.52 -3.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,994.10 +362.10 +0.76 207,378,624
DJTA

Dow Jones Transportation Average

15,928.17 +340.49 +2.18 32,653,139
SPX

S&P 500 Index

6,873.49 -17.10 -0.25
OEX

S&P 100 Index

3,461.44 -19.56 -0.56
NDX

NASDAQ 100 Index

25,913.53 -206.32 -0.79
NYA

NYSE Composite Index

21,634.20 +108.27 +0.50
XAX

NYSE AMEX Composite Index

7,106.06 +5.36 +0.08
RUI

RUSSELL 1000 Index

3,749.16 -8.64 -0.23
RUT

Russell 2000 Index

2,493.67 +8.87 +0.36
RUA

Russell 3000 Index

3,899.83 -8.00 -0.20
VIX

CBOE Volatility Index

16.57 -0.52 -3.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.79 -0.14 -0.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,057.64 -97.67 -0.80
 
Recent
Ticker Last Chg %Chg Volume
HEI

HEICO Corporation

310.63 0.00 0.00
ULTA

Ulta Beauty Inc.

506.07 0.00 0.00
ICHR

Ichor Holdings Ltd.

23.57 0.00 0.00
BILI

Bilibili Inc.

32.03 0.00 0.00