BILI: Bilibili Inc.

As of Thursday, March 19th, 2026

$ 25.13

-0.37 -1.45%

Open: 24.68
High: 25.27
Low: 24.31
Volume: 2,120,852
Previous Close on Wednesday, March 18th, 2026

$ 25.50

-1.26 -4.71%

Open: 26.34
High: 26.53
Low: 25.47
Volume: 2,593,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 24.68 25.27 24.31 25.13 2,120,851 -0.37 -1.45
2026-03-18 26.34 26.53 25.47 25.50 2,593,282 -1.26 -4.71
2026-03-17 25.94 26.77 25.66 26.76 2,835,602 +1.14 +4.45
2026-03-16 25.93 25.99 25.59 25.62 1,911,224 +0.42 +1.67
2026-03-13 25.31 25.77 25.09 25.20 1,449,634 +0.30 +1.20
2026-03-12 25.26 25.48 24.88 24.90 1,940,659 -0.62 -2.43
2026-03-11 26.00 26.12 25.07 25.52 3,549,539 -1.06 -3.99
2026-03-10 26.31 27.28 26.18 26.58 3,493,953 +0.42 +1.61
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 26.77
On 2026-03-17		 24.31
On 2026-03-19		 0.23 0.92 26.77
On 2026-03-17		 24.31
On 2026-03-19		 -9.19 25.64
10D 27.28
On 2026-03-10		 24.31
On 2026-03-19		 -0.42 -1.64 27.28
On 2026-03-10		 24.31
On 2026-03-19		 -10.87 25.60
20D 30.47
On 2026-02-20		 24.31
On 2026-03-19		 -5.83 -18.83 30.47
On 2026-02-20		 24.31
On 2026-03-19		 -20.22 26.92
WTD 26.77
On 2026-03-17		 24.31
On 2026-03-19		 -0.07 -0.28 26.77
On 2026-03-17		 24.31
On 2026-03-19		 -9.19 25.75
MTD 27.76
On 2026-03-04		 24.31
On 2026-03-19		 -2.77 -9.93 27.76
On 2026-03-04		 24.31
On 2026-03-19		 -12.41 25.92
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

25.13 -0.37 -1.45 2,120,852