BILI: Bilibili Inc.

As of Monday, June 30th, 2025

$ 21.45

+0.03 +0.14%

Open: 21.33
High: 21.47
Low: 20.86
Volume: 3,179,668
Previous Close on Friday, June 27th, 2025

$ 21.42

+0.60 +2.88%

Open: 21.03
High: 21.48
Low: 21.03
Volume: 2,414,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 21.33 21.47 20.86 21.45 3,111,877 +0.03 +0.14
2025-06-27 21.03 21.48 21.03 21.42 2,414,114 +0.60 +2.88
2025-06-26 21.00 21.00 20.57 20.82 1,856,873 +0.04 +0.19
2025-06-25 20.76 21.34 20.51 20.78 4,411,893 +0.08 +0.39
2025-06-24 20.42 20.80 20.24 20.70 2,189,073 +0.79 +3.97
2025-06-23 19.72 20.00 19.66 19.91 1,955,695 +0.17 +0.86
2025-06-20 20.20 20.20 19.72 19.74 3,388,867 -0.51 -2.52
2025-06-18 20.32 20.38 20.05 20.25 2,676,832 -0.35 -1.70
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 21.48
On 2025-06-27		 20.24
On 2025-06-24		 1.54 7.73 21.34
On 2025-06-25		 20.57
On 2025-06-26		 -3.58 21.03
10D 21.48
On 2025-06-27		 19.66
On 2025-06-23		 1.43 7.14 21.34
On 2025-06-16		 19.66
On 2025-06-23		 -7.87 20.68
20D 21.48
On 2025-06-27		 17.81
On 2025-06-03		 3.15 17.21 21.34
On 2025-06-16		 19.66
On 2025-06-23		 -7.87 19.98
WTD 21.47
On 2025-06-30		 20.86
On 2025-06-30		 0.03 0.14 -- -- -- 21.45
MTD 21.48
On 2025-06-27		 17.81
On 2025-06-03		 3.15 17.21 21.34
On 2025-06-16		 19.66
On 2025-06-23		 -7.87 19.98
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

21.45 +0.03 +0.14 3,179,668