BILI: Bilibili Inc.

As of Thursday, October 9th, 2025

$ 29.35

+0.83 +2.91%

Open: 30.41
High: 30.92
Low: 29.14
Volume: 4,536,201
Previous Close on Wednesday, October 8th, 2025

$ 28.52

+0.76 +2.74%

Open: 28.46
High: 28.66
Low: 28.04
Volume: 1,517,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 30.41 30.92 29.14 29.35 4,536,201 +0.83 +2.91
2025-10-08 28.46 28.66 28.04 28.52 1,517,984 +0.76 +2.74
2025-10-07 28.61 28.67 27.58 27.76 1,456,850 -0.85 -2.97
2025-10-06 28.14 28.71 28.13 28.61 1,200,873 +0.10 +0.35
2025-10-03 29.00 29.02 28.34 28.51 1,865,566 -0.38 -1.32
2025-10-02 29.53 29.60 28.77 28.89 2,382,328 +0.41 +1.44
2025-10-01 28.13 28.59 27.85 28.48 1,851,298 +0.39 +1.39
2025-09-30 28.80 29.13 28.06 28.09 4,621,176 +0.76 +2.78
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 30.92
On 2025-10-09		 27.58
On 2025-10-07		 0.46 1.59 29.02
On 2025-10-03		 27.58
On 2025-10-07		 -4.95 28.55
10D 30.92
On 2025-10-09		 25.72
On 2025-09-26		 2.01 7.35 29.60
On 2025-10-02		 27.58
On 2025-10-07		 -6.82 28.16
20D 30.92
On 2025-10-09		 25.12
On 2025-09-12		 4.90 20.04 28.20
On 2025-09-17		 25.71
On 2025-09-23		 -8.85 27.50
WTD 30.92
On 2025-10-09		 27.58
On 2025-10-07		 0.84 2.95 28.71
On 2025-10-06		 27.58
On 2025-10-07		 -3.94 28.56
MTD 30.92
On 2025-10-09		 27.58
On 2025-10-07		 1.26 4.49 29.60
On 2025-10-02		 27.58
On 2025-10-07		 -6.82 28.59
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

13.74 -0.39 -2.76 34,204,759
WTFC

Wintrust Financial Corporation

131.42 -0.19 -0.14 391,503
BILI

Bilibili Inc.

29.35 +0.83 +2.91 4,536,201