BILI: Bilibili Inc.

As of Wednesday, May 8th, 2024

$ 13.66

-0.21 -1.51%

Open: 13.62
High: 13.83
Low: 13.44
Volume: 4,821,948
Previous Close on Tuesday, May 7th, 2024

$ 13.87

-0.90 -6.09%

Open: 13.94
High: 14.04
Low: 13.69
Volume: 11,084,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-08 13.62 13.83 13.44 13.66 4,821,156 -0.21 -1.51
2024-05-07 13.94 14.04 13.69 13.87 11,084,798 -0.90 -6.09
2024-05-06 14.89 14.90 14.31 14.77 8,558,043 -0.06 -0.40
2024-05-03 14.90 15.09 14.61 14.83 7,347,667 +0.11 +0.75
2024-05-02 13.73 14.95 13.70 14.72 16,134,794 +1.99 +15.63
2024-05-01 12.33 13.01 12.31 12.73 5,880,049 +0.09 +0.71
2024-04-30 12.91 12.96 12.59 12.64 5,587,502 -0.71 -5.32
2024-04-29 13.19 13.43 13.06 13.35 7,092,680 +0.23 +1.75
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 15.09
On 2024-05-03		 13.44
On 2024-05-08		 0.93 7.31 15.09
On 2024-05-03		 13.44
On 2024-05-08		 -10.93 14.37
10D 15.09
On 2024-05-03		 12.15
On 2024-04-25		 0.91 7.14 15.09
On 2024-05-03		 13.44
On 2024-05-08		 -10.93 13.62
20D 15.09
On 2024-05-03		 10.84
On 2024-04-19		 1.98 16.95 12.51
On 2024-04-11		 10.84
On 2024-04-19		 -13.35 12.56
WTD 14.90
On 2024-05-06		 13.44
On 2024-05-08		 -1.17 -7.89 14.90
On 2024-05-06		 13.44
On 2024-05-08		 -9.80 14.10
MTD 15.09
On 2024-05-03		 12.31
On 2024-05-01		 1.02 8.07 15.09
On 2024-05-03		 13.44
On 2024-05-08		 -10.93 14.10
As of Wednesday, May 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.86 +0.08 +0.05 4,802,125
KO

The Coca-Cola Company

62.85 +0.23 +0.37 10,406,852
PFE

Pfizer Inc.

28.27 +0.50 +1.80 38,829,439
VZ

Verizon Communications Inc.

39.48 +0.17 +0.43 10,145,666
VIX

CBOE Volatility Index

13.00 -0.23 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,056.39 +172.13 +0.44 291,890,640
DJTA

Dow Jones Transportation Average

15,421.86 -12.47 -0.08 144,960,968
SPX

S&P 500 Index

5,187.67 -0.03 0.00
OEX

S&P 100 Index

2,467.90 +1.70 +0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,085.01 -6.43 -0.04
NYA

NYSE Composite Index

17,996.03 +1.76 +0.01
XAX

NYSE AMEX Composite Index

4,883.49 +29.35 +0.60
RUI

RUSSELL 1000 Index

2,840.50 -1.26 -0.04
RUT

Russell 2000 Index

2,055.14 -9.51 -0.46
RUA

Russell 3000 Index

2,966.73 -1.95 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.00 -0.23 -1.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.69 -0.19 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.89 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.90 -0.06 -0.40
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,909.48 -2.59 -0.03
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

13.66 -0.21 -1.51 4,821,948