BILI: Bilibili Inc.

As of Thursday, May 8th, 2025

$ 17.89

+0.31 +1.76%

Open: 17.87
High: 17.97
Low: 17.52
Volume: 2,177,409
Previous Close on Wednesday, May 7th, 2025

$ 17.58

-0.70 -3.83%

Open: 17.82
High: 17.91
Low: 17.51
Volume: 2,636,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 17.87 17.97 17.52 17.89 2,177,327 +0.31 +1.76
2025-05-07 17.82 17.91 17.51 17.58 2,636,962 -0.70 -3.83
2025-05-06 18.39 18.71 18.26 18.28 3,067,029 0.00 0.00
2025-05-05 17.87 18.43 17.87 18.28 1,716,394 +0.15 +0.83
2025-05-02 18.18 18.30 18.00 18.13 2,507,946 +0.57 +3.25
2025-05-01 17.65 17.75 17.44 17.56 1,267,623 +0.06 +0.34
2025-04-30 17.44 17.59 17.25 17.50 1,850,390 -0.05 -0.28
2025-04-29 17.31 17.69 17.31 17.55 1,458,129 +0.28 +1.62
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 18.71
On 2025-05-06		 17.51
On 2025-05-07		 0.33 1.88 18.71
On 2025-05-06		 17.51
On 2025-05-07		 -6.39 18.03
10D 18.71
On 2025-05-06		 17.02
On 2025-04-28		 0.22 1.25 18.71
On 2025-05-06		 17.51
On 2025-05-07		 -6.39 17.75
20D 18.71
On 2025-05-06		 15.60
On 2025-04-10		 2.01 12.66 17.50
On 2025-04-14		 15.84
On 2025-04-21		 -9.49 17.20
WTD 18.71
On 2025-05-06		 17.51
On 2025-05-07		 -0.24 -1.32 18.71
On 2025-05-06		 17.51
On 2025-05-07		 -6.39 18.01
MTD 18.71
On 2025-05-06		 17.44
On 2025-05-01		 0.39 2.23 18.71
On 2025-05-06		 17.51
On 2025-05-07		 -6.39 17.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

17.89 +0.31 +1.76 2,177,409