BILI: Bilibili Inc.

As of Tuesday, March 11th, 2025

$ 22.77

+0.96 +4.40%

Open: 23.01
High: 23.53
Low: 22.35
Volume: 6,367,907
Previous Close on Monday, March 10th, 2025

$ 21.81

-2.29 -9.50%

Open: 22.67
High: 23.02
Low: 21.49
Volume: 8,608,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 23.01 23.53 22.35 22.77 6,366,007 +0.96 +4.40
2025-03-10 22.67 23.02 21.49 21.81 8,608,767 -2.29 -9.50
2025-03-07 23.05 24.29 22.86 24.10 10,903,552 +1.82 +8.17
2025-03-06 22.92 22.92 21.98 22.28 6,346,742 +0.17 +0.77
2025-03-05 21.56 22.19 21.21 22.11 9,631,617 +1.17 +5.59
2025-03-04 20.38 21.19 20.21 20.94 6,868,112 +1.14 +5.76
2025-03-03 20.35 20.64 19.63 19.80 4,318,438 -0.54 -2.65
2025-02-28 19.86 20.49 19.80 20.34 4,790,038 -0.36 -1.74
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 24.29
On 2025-03-07		 21.21
On 2025-03-05		 1.83 8.74 24.29
On 2025-03-07		 21.49
On 2025-03-10		 -11.51 22.61
10D 24.29
On 2025-03-07		 19.63
On 2025-03-03		 1.47 6.90 24.29
On 2025-03-07		 21.49
On 2025-03-10		 -11.51 21.60
20D 24.77
On 2025-02-21		 17.40
On 2025-02-11		 4.43 24.15 24.77
On 2025-02-21		 19.63
On 2025-03-03		 -20.75 21.10
WTD 23.53
On 2025-03-11		 21.49
On 2025-03-10		 -1.33 -5.52 23.02
On 2025-03-10		 23.02
On 2025-03-10		 0.00 22.29
MTD 24.29
On 2025-03-07		 19.63
On 2025-03-03		 2.43 11.95 24.29
On 2025-03-07		 21.49
On 2025-03-10		 -11.51 21.97
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

22.77 +0.96 +4.40 6,367,907