BILI: Bilibili Inc.

As of Friday, June 20th, 2025

$ 19.74

-0.51 -2.52%

Open: 20.20
High: 20.20
Low: 19.72
Volume: 3,388,867
Previous Close on Wednesday, June 18th, 2025

$ 20.25

-0.35 -1.70%

Open: 20.32
High: 20.38
Low: 20.05
Volume: 2,676,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 20.20 20.20 19.72 19.74 3,388,867 -0.51 -2.52
2025-06-18 20.32 20.38 20.05 20.25 2,676,832 -0.35 -1.70
2025-06-17 20.93 21.11 20.58 20.60 1,967,135 -0.55 -2.60
2025-06-16 20.88 21.34 20.88 21.15 4,620,005 +1.13 +5.64
2025-06-13 20.11 20.32 19.65 20.02 3,390,042 -0.72 -3.47
2025-06-12 20.89 21.06 20.67 20.74 3,575,466 -0.32 -1.52
2025-06-11 21.00 21.28 20.76 21.06 10,184,967 +1.61 +8.28
2025-06-10 19.39 19.47 19.24 19.45 2,198,894 0.00 0.00
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 21.34
On 2025-06-16		 19.65
On 2025-06-13		 -1.00 -4.82 21.34
On 2025-06-16		 19.72
On 2025-06-20		 -7.58 20.35
10D 21.34
On 2025-06-16		 18.26
On 2025-06-06		 1.26 6.82 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 20.12
20D 21.34
On 2025-06-16		 17.66
On 2025-05-22		 1.52 8.34 19.65
On 2025-05-27		 17.81
On 2025-06-03		 -9.36 19.38
WTD 21.34
On 2025-06-16		 19.72
On 2025-06-20		 -0.28 -1.40 21.34
On 2025-06-16		 19.72
On 2025-06-20		 -7.58 20.44
MTD 21.34
On 2025-06-16		 17.81
On 2025-06-03		 1.44 7.87 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 19.60
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

19.74 -0.51 -2.52 3,388,867