BILI: Bilibili Inc.

As of Friday, May 30th, 2025

$ 19.07

-- 0 0%

Open: 19.07
High: 19.07
Low: 19.07
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 19.07

-0.05 -0.26%

Open: 19.37
High: 19.51
Low: 18.99
Volume: 2,549,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 19.37 19.51 18.99 19.07 2,549,938 -0.05 -0.26
2025-05-28 19.22 19.28 19.06 19.12 2,660,539 -0.31 -1.60
2025-05-27 18.90 19.65 18.83 19.43 5,656,345 +0.50 +2.61
2025-05-23 18.47 19.03 18.36 18.94 5,176,473 +0.59 +3.19
2025-05-22 17.81 18.41 17.66 18.35 5,356,212 +0.13 +0.71
2025-05-21 18.13 18.72 17.91 18.22 9,837,333 +0.07 +0.39
2025-05-20 18.70 19.24 18.11 18.15 11,390,440 +0.16 +0.89
2025-05-19 18.19 18.27 17.88 17.99 6,098,221 -0.94 -4.97
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 19.65
On 2025-05-27		 17.66
On 2025-05-22		 0.85 4.67 19.65
On 2025-05-27		 18.99
On 2025-05-29		 -3.36 18.98
10D 19.65
On 2025-05-27		 17.60
On 2025-05-15		 0.85 4.67 19.24
On 2025-05-20		 17.66
On 2025-05-22		 -8.21 18.59
20D 19.65
On 2025-05-27		 17.44
On 2025-05-01		 1.57 8.97 19.24
On 2025-05-20		 17.66
On 2025-05-22		 -8.21 18.33
WTD 19.65
On 2025-05-27		 18.83
On 2025-05-27		 0.14 0.71 19.65
On 2025-05-27		 18.99
On 2025-05-29		 -3.36 19.21
MTD 19.65
On 2025-05-27		 17.44
On 2025-05-01		 1.57 8.97 19.24
On 2025-05-20		 17.66
On 2025-05-22		 -8.21 18.33
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.95 -0.22 -0.09 1,083,566
KO

The Coca-Cola Company

71.97 +0.48 +0.68 3,019,077
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,474,719
VZ

Verizon Communications Inc.

43.78 +0.45 +1.04 2,870,524
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,173.13 -42.60 -0.10 169,096,194
DJTA

Dow Jones Transportation Average

14,686.06 -59.32 -0.40 38,091,141
SPX

S&P 500 Index

5,895.27 -16.90 -0.29
OEX

S&P 100 Index

2,877.42 -8.18 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.27 -76.68 -0.36
NYA

NYSE Composite Index

19,722.61 -21.24 -0.11
XAX

NYSE AMEX Composite Index

5,191.51 -20.61 -0.40
RUI

RUSSELL 1000 Index

3,225.90 -9.67 -0.30
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,350.22 -10.12 -0.30
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.16 -22.89 -0.23
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

19.07 0.00 0.00