BILI: Bilibili Inc.

As of Wednesday, October 22nd, 2025

$ 28.71

-0.45 -1.54%

Open: 28.66
High: 29.36
Low: 28.36
Volume: 2,225,188
Previous Close on Tuesday, October 21st, 2025

$ 29.16

+1.61 +5.84%

Open: 29.40
High: 29.50
Low: 28.94
Volume: 3,745,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 28.66 29.36 28.36 28.71 2,225,188 -0.45 -1.54
2025-10-21 29.40 29.50 28.94 29.16 3,745,468 +1.61 +5.84
2025-10-20 26.95 27.82 26.56 27.55 2,578,614 +0.50 +1.85
2025-10-17 27.16 27.41 26.74 27.05 1,743,004 -0.24 -0.88
2025-10-16 27.24 27.67 27.00 27.29 3,194,356 +0.41 +1.53
2025-10-15 26.91 27.27 26.53 26.88 1,998,729 +0.58 +2.21
2025-10-14 25.80 27.08 25.76 26.30 4,640,615 -0.94 -3.45
2025-10-13 27.65 28.00 26.93 27.24 4,830,838 +0.64 +2.41
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 29.50
On 2025-10-21		 26.56
On 2025-10-20		 1.83 6.81 29.50
On 2025-10-21		 28.36
On 2025-10-22		 -3.86 27.95
10D 30.92
On 2025-10-09		 25.76
On 2025-10-14		 0.19 0.67 30.92
On 2025-10-09		 25.76
On 2025-10-14		 -16.69 27.61
20D 30.92
On 2025-10-09		 25.72
On 2025-09-26		 2.43 9.25 30.92
On 2025-10-09		 25.76
On 2025-10-14		 -16.69 27.79
WTD 29.50
On 2025-10-21		 26.56
On 2025-10-20		 1.66 6.14 29.50
On 2025-10-21		 28.36
On 2025-10-22		 -3.86 28.47
MTD 30.92
On 2025-10-09		 25.76
On 2025-10-14		 0.62 2.21 30.92
On 2025-10-09		 25.76
On 2025-10-14		 -16.69 27.93
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

28.71 -0.45 -1.54 2,225,188