BILI: Bilibili Inc.

As of Thursday, July 2nd, 2026

$ 17.14

-0.29 -1.66%

Open: 17.24
High: 17.45
Low: 16.94
Volume: 2,218,758
Previous Close on Wednesday, July 1st, 2026

$ 17.43

+0.40 +2.35%

Open: 17.02
High: 17.62
Low: 16.90
Volume: 1,687,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 17.24 17.45 16.94 17.14 2,218,758 -0.29 -1.66
2026-07-01 17.02 17.62 16.90 17.43 1,687,320 +0.40 +2.35
2026-06-30 16.98 17.18 16.73 17.03 1,464,797 +0.17 +1.01
2026-06-29 16.89 17.05 16.74 16.86 1,898,571 +0.39 +2.37
2026-06-26 15.93 16.59 15.85 16.47 2,034,672 +0.33 +2.04
2026-06-25 16.40 16.45 15.88 16.14 2,793,265 -0.37 -2.24
2026-06-24 16.54 16.86 16.40 16.51 3,320,930 +0.55 +3.45
2026-06-23 16.00 16.33 15.79 15.96 4,505,179 -0.80 -4.77
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 17.62
On 2026-07-01		 15.85
On 2026-06-26		 1.00 6.20 17.62
On 2026-07-01		 16.94
On 2026-07-02		 -3.86 16.99
10D 17.62
On 2026-07-01		 15.79
On 2026-06-23		 -0.04 -0.23 17.36
On 2026-06-18		 15.79
On 2026-06-23		 -9.04 16.75
20D 18.64
On 2026-06-10		 15.79
On 2026-06-23		 -0.71 -3.98 18.64
On 2026-06-10		 15.79
On 2026-06-23		 -15.27 17.26
WTD 17.62
On 2026-07-01		 16.73
On 2026-06-30		 0.67 4.07 17.62
On 2026-07-01		 16.94
On 2026-07-02		 -3.86 17.12
MTD 17.62
On 2026-07-01		 16.90
On 2026-07-01		 0.11 0.65 17.62
On 2026-07-01		 16.94
On 2026-07-02		 -3.86 17.29
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MUB

iShares National AMT-Free Muni Bond ETF

107.50 +0.16 +0.15 2,532,993
TU

TELUS Corporation

10.19 -0.33 -3.14 11,277,020
AEE

Ameren Corporation

115.02 +2.83 +2.52 1,311,087
BILI

Bilibili Inc.

17.14 -0.29 -1.66 2,218,758