BILI: Bilibili Inc.

As of Tuesday, September 16th, 2025

$ 27.39

+0.31 +1.14%

Open: 26.85
High: 27.53
Low: 26.72
Volume: 3,403,138
Previous Close on Monday, September 15th, 2025

$ 27.08

+1.63 +6.40%

Open: 26.90
High: 27.64
Low: 26.60
Volume: 7,698,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 26.85 27.53 26.72 27.39 3,403,138 +0.31 +1.14
2025-09-15 26.90 27.64 26.60 27.08 7,698,134 +1.63 +6.40
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
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 27.64
On 2025-09-15		 23.70
On 2025-09-11		 3.27 13.56 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 25.82
10D 27.64
On 2025-09-15		 22.02
On 2025-09-03		 4.98 22.22 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 24.30
20D 27.64
On 2025-09-15		 22.02
On 2025-09-03		 2.04 8.05 25.55
On 2025-08-19		 22.02
On 2025-09-03		 -13.80 23.88
WTD 27.64
On 2025-09-15		 26.60
On 2025-09-15		 1.94 7.62 27.64
On 2025-09-15		 26.72
On 2025-09-16		 -3.33 27.24
MTD 27.64
On 2025-09-15		 22.02
On 2025-09-03		 4.13 17.76 25.25
On 2025-09-10		 23.70
On 2025-09-11		 -6.14 24.13
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

27.39 +0.31 +1.14 3,403,138