BILI: Bilibili Inc.

As of Wednesday, April 24th, 2024

$ 12.75

+1.25 +10.87%

Open: 12.41
High: 12.90
Low: 12.34
Volume: 19,328,084
Previous Close on Tuesday, April 23rd, 2024

$ 11.50

-0.24 -2.04%

Open: 11.13
High: 11.63
Low: 11.10
Volume: 16,483,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 12.41 12.90 12.34 12.75 19,327,881 +1.25 +10.87
2024-04-23 11.13 11.63 11.10 11.50 16,483,344 -0.24 -2.04
2024-04-22 11.13 11.77 11.05 11.74 6,246,823 +0.83 +7.61
2024-04-19 10.95 11.05 10.84 10.91 3,675,295 -0.16 -1.45
2024-04-18 11.04 11.18 10.92 11.07 3,965,998 +0.04 +0.36
2024-04-17 11.17 11.24 10.97 11.03 3,594,948 +0.04 +0.36
2024-04-16 11.09 11.16 10.87 10.99 3,923,306 -0.27 -2.40
2024-04-15 11.60 11.72 11.18 11.26 6,536,474 -0.22 -1.92
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 12.90
On 2024-04-24		 10.84
On 2024-04-19		 1.72 15.59 11.77
On 2024-04-22		 11.10
On 2024-04-23		 -5.69 11.59
10D 12.90
On 2024-04-24		 10.84
On 2024-04-19		 1.07 9.16 12.51
On 2024-04-11		 10.84
On 2024-04-19		 -13.35 11.50
20D 12.90
On 2024-04-24		 10.37
On 2024-03-27		 2.28 21.78 12.51
On 2024-04-11		 10.84
On 2024-04-19		 -13.35 11.39
WTD 12.90
On 2024-04-24		 11.05
On 2024-04-22		 1.84 16.87 11.77
On 2024-04-22		 11.10
On 2024-04-23		 -5.69 12.00
MTD 12.90
On 2024-04-24		 10.79
On 2024-04-05		 1.55 13.84 12.51
On 2024-04-11		 10.84
On 2024-04-19		 -13.35 11.42
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

12.75 +1.25 +10.87 19,328,084