BILI: Bilibili Inc.

As of Friday, August 29th, 2025

$ 23.26

+0.84 +3.75%

Open: 23.30
High: 23.55
Low: 22.97
Volume: 3,006,738
Previous Close on Thursday, August 28th, 2025

$ 22.42

-0.03 -0.13%

Open: 22.17
High: 22.59
Low: 22.08
Volume: 2,238,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 23.30 23.55 22.97 23.26 3,006,485 +0.84 +3.75
2025-08-28 22.17 22.59 22.08 22.42 2,238,595 -0.03 -0.13
2025-08-27 22.17 22.50 22.05 22.45 2,510,628 -0.29 -1.28
2025-08-26 23.14 23.20 22.62 22.74 3,470,265 -0.51 -2.19
2025-08-25 23.76 23.85 23.19 23.25 3,618,975 -0.73 -3.04
2025-08-22 23.81 24.25 23.58 23.98 5,677,222 +0.22 +0.93
2025-08-21 23.80 24.37 23.40 23.76 7,302,552 -1.55 -6.11
2025-08-20 25.31 25.33 24.67 25.31 3,209,393 +0.24 +0.94
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 23.85
On 2025-08-25		 22.05
On 2025-08-27		 -0.72 -3.00 23.85
On 2025-08-25		 22.05
On 2025-08-27		 -7.55 22.82
10D 25.60
On 2025-08-18		 22.05
On 2025-08-27		 -1.59 -6.40 25.60
On 2025-08-18		 22.05
On 2025-08-27		 -13.85 23.76
20D 25.60
On 2025-08-18		 22.05
On 2025-08-27		 1.37 6.26 25.60
On 2025-08-18		 22.05
On 2025-08-27		 -13.85 23.55
WTD 23.85
On 2025-08-25		 22.05
On 2025-08-27		 -0.72 -3.00 23.85
On 2025-08-25		 22.05
On 2025-08-27		 -7.55 22.82
MTD 25.60
On 2025-08-18		 21.52
On 2025-08-01		 0.44 1.93 25.60
On 2025-08-18		 22.05
On 2025-08-27		 -13.85 23.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

9.14 +0.18 +2.01 22,787,010
HGV

Hilton Grand Vacations Inc.

47.52 -0.22 -0.46 968,418
GTES

Gates Industrial Corporation plc

25.56 -0.58 -2.22 1,500,043
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
BILI

Bilibili Inc.

23.26 +0.84 +3.75 3,006,738