BILI: Bilibili Inc.

As of Friday, September 18th, 2026

$ 14.90

+0.50 +3.47%

Open: 14.81
High: 15.07
Low: 14.74
Volume: 3,045,111
Previous Close on Thursday, September 17th, 2026

$ 14.40

-0.50 -3.36%

Open: 14.65
High: 14.65
Low: 14.39
Volume: 5,369,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 14.81 15.07 14.74 14.90 3,045,111 +0.50 +3.47
2026-09-17 14.65 14.65 14.39 14.40 5,369,172 -0.50 -3.36
2026-09-16 15.14 15.16 14.89 14.90 3,486,321 -0.56 -3.62
2026-09-15 15.56 15.57 15.27 15.46 1,814,831 -0.28 -1.78
2026-09-14 15.53 15.91 15.48 15.74 2,312,671 +0.20 +1.29
2026-09-11 15.50 15.61 15.40 15.54 2,976,328 +0.07 +0.45
2026-09-10 15.45 15.61 15.37 15.47 3,423,412 -0.44 -2.77
2026-09-09 15.93 16.06 15.75 15.91 4,016,011 -0.29 -1.79
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 15.91
On 2026-09-14		 14.39
On 2026-09-17		 -0.64 -4.12 15.91
On 2026-09-14		 14.39
On 2026-09-17		 -9.53 15.08
10D 16.36
On 2026-09-08		 14.39
On 2026-09-17		 -0.60 -3.84 16.36
On 2026-09-08		 14.39
On 2026-09-17		 -12.04 15.38
20D 17.26
On 2026-08-21		 14.39
On 2026-09-17		 -1.76 -10.56 17.26
On 2026-08-21		 14.39
On 2026-09-17		 -16.60 15.81
WTD 15.91
On 2026-09-14		 14.39
On 2026-09-17		 -0.64 -4.12 15.91
On 2026-09-14		 14.39
On 2026-09-17		 -9.53 15.08
MTD 16.36
On 2026-09-08		 14.39
On 2026-09-17		 -1.26 -7.80 16.36
On 2026-09-08		 14.39
On 2026-09-17		 -12.04 15.42
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

14.90 +0.50 +3.47 3,045,111