BILI: Bilibili Inc.

As of Friday, January 17th, 2025

$ 17.47

+0.49 +2.89%

Open: 17.23
High: 18.10
Low: 17.14
Volume: 6,023,000
Previous Close on Thursday, January 16th, 2025

$ 16.98

+0.15 +0.89%

Open: 17.31
High: 17.41
Low: 16.82
Volume: 4,761,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 17.23 18.10 17.14 17.47 6,022,186 +0.49 +2.89
2025-01-16 17.31 17.41 16.82 16.98 4,761,571 +0.15 +0.89
2025-01-15 16.83 17.12 16.70 16.83 2,473,519 +0.18 +1.08
2025-01-14 16.91 17.02 16.57 16.65 3,469,571 +0.55 +3.42
2025-01-13 15.95 16.15 15.85 16.10 2,942,610 +0.13 +0.81
2025-01-10 16.19 16.19 15.86 15.97 6,153,969 -0.81 -4.83
2025-01-08 17.13 17.13 16.78 16.78 3,404,420 -0.64 -3.67
2025-01-07 17.12 17.65 17.06 17.42 5,109,595 +0.43 +2.53
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 18.10
On 2025-01-17		 15.85
On 2025-01-13		 1.50 9.39 16.15
On 2025-01-13		 16.15
On 2025-01-13		 0.00 16.81
10D 18.10
On 2025-01-17		 15.85
On 2025-01-13		 0.34 1.98 17.65
On 2025-01-06		 15.85
On 2025-01-13		 -10.19 16.83
20D 20.10
On 2024-12-19		 15.85
On 2025-01-13		 -2.62 -13.04 20.10
On 2024-12-19		 15.85
On 2025-01-13		 -21.13 17.87
WTD 18.10
On 2025-01-17		 15.85
On 2025-01-13		 1.50 9.39 16.15
On 2025-01-13		 16.15
On 2025-01-13		 0.00 16.81
MTD 18.10
On 2025-01-17		 15.85
On 2025-01-13		 -0.64 -3.53 17.72
On 2025-01-02		 15.85
On 2025-01-13		 -10.54 16.86
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

36.30 +0.41 +1.14 3,726,925
BILI

Bilibili Inc.

17.47 +0.49 +2.89 6,023,000