BILI: Bilibili Inc.

As of Friday, May 24th, 2024

$ 13.94

+0.20 +1.46%

Open: 13.81
High: 14.39
Low: 13.77
Volume: 7,319,259
Previous Close on Thursday, May 23rd, 2024

$ 13.74

-1.94 -12.37%

Open: 15.17
High: 15.66
Low: 13.51
Volume: 14,340,636
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 13.81 14.39 13.77 13.94 7,319,259 +0.20 +1.46
2024-05-23 15.17 15.66 13.51 13.74 14,340,636 -1.94 -12.37
2024-05-22 15.74 16.23 15.67 15.68 6,911,709 +0.15 +0.97
2024-05-21 15.41 15.74 15.25 15.53 5,811,616 -0.57 -3.54
2024-05-20 16.24 16.47 16.01 16.10 9,309,938 -0.59 -3.54
2024-05-17 16.59 17.04 16.38 16.69 7,694,608 +0.41 +2.52
2024-05-16 15.77 16.33 15.50 16.28 9,237,669 +0.44 +2.78
2024-05-15 15.96 16.03 15.55 15.84 5,040,203 +0.20 +1.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.47
On 2024-05-20
13.51
On 2024-05-23
-2.75 -16.48 16.47
On 2024-05-20
13.51
On 2024-05-23
-17.95 15.00
10D 17.04
On 2024-05-17
13.51
On 2024-05-23
-0.13 -0.92 17.04
On 2024-05-17
13.51
On 2024-05-23
-20.72 15.53
20D 17.04
On 2024-05-17
12.31
On 2024-05-01
0.82 6.25 17.04
On 2024-05-17
13.51
On 2024-05-23
-20.72 14.70
WTD 16.47
On 2024-05-20
13.51
On 2024-05-23
-2.75 -16.48 16.47
On 2024-05-20
13.51
On 2024-05-23
-17.95 15.00
MTD 17.04
On 2024-05-17
12.31
On 2024-05-01
1.30 10.28 17.04
On 2024-05-17
13.51
On 2024-05-23
-20.72 14.88
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

13.94 +0.20 +1.46 7,319,259