BILI: Bilibili Inc.

As of Friday, March 20th, 2026

$ 24.08

-1.05 -4.18%

Open: 24.82
High: 24.85
Low: 23.88
Volume: 3,237,263
Previous Close on Thursday, March 19th, 2026

$ 25.13

-0.37 -1.45%

Open: 24.68
High: 25.27
Low: 24.31
Volume: 2,120,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 24.82 24.85 23.88 24.08 3,237,263 -1.05 -4.18
2026-03-19 24.68 25.27 24.31 25.13 2,120,851 -0.37 -1.45
2026-03-18 26.34 26.53 25.47 25.50 2,593,282 -1.26 -4.71
2026-03-17 25.94 26.77 25.66 26.76 2,835,602 +1.14 +4.45
2026-03-16 25.93 25.99 25.59 25.62 1,911,224 +0.42 +1.67
2026-03-13 25.31 25.77 25.09 25.20 1,449,634 +0.30 +1.20
2026-03-12 25.26 25.48 24.88 24.90 1,940,659 -0.62 -2.43
2026-03-11 26.00 26.12 25.07 25.52 3,549,539 -1.06 -3.99
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 26.77
On 2026-03-17		 23.88
On 2026-03-20		 -1.12 -4.44 26.77
On 2026-03-17		 23.88
On 2026-03-20		 -10.80 25.42
10D 27.28
On 2026-03-10		 23.88
On 2026-03-20		 -0.59 -2.39 27.28
On 2026-03-10		 23.88
On 2026-03-20		 -12.45 25.55
20D 30.29
On 2026-02-23		 23.88
On 2026-03-20		 -6.22 -20.53 30.29
On 2026-02-23		 23.88
On 2026-03-20		 -21.16 26.61
WTD 26.77
On 2026-03-17		 23.88
On 2026-03-20		 -1.12 -4.44 26.77
On 2026-03-17		 23.88
On 2026-03-20		 -10.80 25.42
MTD 27.76
On 2026-03-04		 23.88
On 2026-03-20		 -3.82 -13.69 27.76
On 2026-03-04		 23.88
On 2026-03-20		 -13.96 25.80
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

24.08 -1.05 -4.18 3,237,263