BILI: Bilibili Inc.

As of Friday, September 12th, 2025

$ 25.45

+1.00 +4.09%

Open: 25.17
High: 26.33
Low: 25.12
Volume: 5,228,254
Previous Close on Thursday, September 11th, 2025

$ 24.45

-0.30 -1.19%

Open: 24.87
High: 24.88
Low: 23.70
Volume: 6,707,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 25.17 26.33 25.12 25.45 5,228,254 +1.00 +4.09
2025-09-11 24.87 24.88 23.70 24.45 6,707,642 -0.30 -1.19
2025-09-10 25.17 25.25 24.22 24.75 4,724,171 +0.63 +2.59
2025-09-09 23.57 24.57 23.54 24.12 5,950,358 +1.56 +6.91
2025-09-08 22.40 22.59 22.29 22.56 1,615,069 +0.15 +0.67
2025-09-05 22.89 22.94 22.08 22.41 2,169,358 -0.09 -0.40
2025-09-04 22.42 22.66 22.32 22.50 2,109,909 +0.22 +0.99
2025-09-03 22.28 22.36 22.02 22.28 2,499,716 -0.13 -0.58
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 26.33
On 2025-09-12		 22.29
On 2025-09-08		 3.04 13.57 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 24.27
10D 26.33
On 2025-09-12		 22.02
On 2025-09-03		 3.03 13.51 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 23.42
20D 26.33
On 2025-09-12		 22.02
On 2025-09-03		 1.63 6.84 25.60
On 2025-08-18		 22.02
On 2025-09-03		 -13.97 23.67
WTD 26.33
On 2025-09-12		 22.29
On 2025-09-08		 3.04 13.57 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 24.27
MTD 26.33
On 2025-09-12		 22.02
On 2025-09-03		 2.19 9.42 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 23.44
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

25.45 +1.00 +4.09 5,228,254