BILI: Bilibili Inc.

As of Friday, April 10th, 2026

$ 23.76

-0.01 -0.04%

Open: 23.64
High: 23.91
Low: 23.50
Volume: 1,338,484
Previous Close on Thursday, April 9th, 2026

$ 23.77

-0.52 -2.14%

Open: 23.88
High: 23.95
Low: 23.28
Volume: 1,826,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 23.64 23.91 23.50 23.76 1,338,484 -0.01 -0.04
2026-04-09 23.88 23.95 23.28 23.77 1,826,561 -0.52 -2.14
2026-04-08 24.33 24.88 24.14 24.29 2,562,255 +1.31 +5.70
2026-04-07 23.00 23.04 22.54 22.98 950,648 -0.14 -0.61
2026-04-06 23.01 23.39 22.95 23.12 646,346 +0.07 +0.30
2026-04-02 22.40 23.08 22.34 23.05 1,207,521 +0.16 +0.70
2026-04-01 23.20 23.35 22.75 22.89 2,099,318 +0.33 +1.46
2026-03-31 21.76 22.59 21.62 22.56 1,940,027 +0.87 +4.01
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 24.88
On 2026-04-08		 22.54
On 2026-04-07		 0.71 3.08 24.88
On 2026-04-08		 23.28
On 2026-04-09		 -6.43 23.58
10D 24.88
On 2026-04-08		 21.51
On 2026-03-30		 1.08 4.76 24.88
On 2026-04-08		 23.28
On 2026-04-09		 -6.43 23.04
20D 26.77
On 2026-03-17		 21.51
On 2026-03-30		 -1.14 -4.58 26.77
On 2026-03-17		 21.51
On 2026-03-30		 -19.65 23.85
WTD 24.88
On 2026-04-08		 22.54
On 2026-04-07		 0.71 3.08 24.88
On 2026-04-08		 23.28
On 2026-04-09		 -6.43 23.58
MTD 24.88
On 2026-04-08		 22.34
On 2026-04-02		 1.20 5.32 24.88
On 2026-04-08		 23.28
On 2026-04-09		 -6.43 23.41
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

23.76 -0.01 -0.04 1,338,484