BILI: Bilibili Inc.

As of Friday, September 20th, 2024

$ 15.90

+0.12 +0.76%

Open: 16.09
High: 16.14
Low: 15.73
Volume: 2,328,989
Previous Close on Thursday, September 19th, 2024

$ 15.78

+0.95 +6.41%

Open: 15.51
High: 15.80
Low: 15.46
Volume: 4,942,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-20 16.09 16.14 15.73 15.90 2,328,989 +0.12 +0.76
2024-09-19 15.51 15.80 15.46 15.78 4,942,557 +0.95 +6.41
2024-09-18 15.19 15.20 14.72 14.83 2,080,699 -0.31 -2.05
2024-09-17 14.91 15.34 14.86 15.14 5,340,943 +0.47 +3.20
2024-09-16 14.62 14.75 14.36 14.67 3,346,835 -0.16 -1.08
2024-09-13 15.40 15.40 14.65 14.83 4,014,311 -0.58 -3.76
2024-09-12 15.58 15.62 15.10 15.41 2,669,627 -0.22 -1.41
2024-09-11 15.35 15.81 15.35 15.63 4,287,230 +0.57 +3.78
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 16.14
On 2024-09-20		 14.36
On 2024-09-16		 1.07 7.22 15.34
On 2024-09-17		 14.72
On 2024-09-18		 -4.04 15.26
10D 16.14
On 2024-09-20		 14.36
On 2024-09-16		 0.78 5.16 15.81
On 2024-09-11		 14.36
On 2024-09-16		 -9.14 15.24
20D 16.14
On 2024-09-20		 13.60
On 2024-08-28		 2.94 22.69 15.05
On 2024-08-23		 13.60
On 2024-08-28		 -9.64 14.92
WTD 16.14
On 2024-09-20		 14.36
On 2024-09-16		 1.07 7.22 15.34
On 2024-09-17		 14.72
On 2024-09-18		 -4.04 15.26
MTD 16.14
On 2024-09-20		 14.08
On 2024-09-03		 1.52 10.57 15.81
On 2024-09-11		 14.36
On 2024-09-16		 -9.14 15.18
As of Friday, September 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.43 +1.27 +0.68 9,731,743
KO

The Coca-Cola Company

71.64 +1.02 +1.44 48,479,205
PFE

Pfizer Inc.

29.42 -0.24 -0.81 56,756,528
VZ

Verizon Communications Inc.

44.33 +0.39 +0.89 52,598,490
VIX

CBOE Volatility Index

16.15 -0.18 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,063.36 +38.17 +0.09 1,207,847,789
DJTA

Dow Jones Transportation Average

15,755.00 -576.72 -3.53 297,577,817
SPX

S&P 500 Index

5,702.55 -11.09 -0.19
OEX

S&P 100 Index

2,742.10 -4.85 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,791.49 -48.34 -0.24
NYA

NYSE Composite Index

19,373.74 -58.69 -0.30
XAX

NYSE AMEX Composite Index

5,022.80 +5.90 +0.12
RUI

RUSSELL 1000 Index

3,114.23 -6.59 -0.21
RUT

Russell 2000 Index

2,227.89 -24.82 -1.10
RUA

Russell 3000 Index

3,250.50 -8.29 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.15 -0.18 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 -0.05 -0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.12 +0.08 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 -0.13 -0.68
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,636.92 -15.66 -0.16
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

15.90 +0.12 +0.76 2,328,989