BILI: Bilibili Inc.
$ 17.14 |
|
-0.29 -1.66% |
|
| Open: | 17.24 |
| High: | 17.45 |
| Low: | 16.94 |
| Volume: | 2,218,758 |
$ 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 |
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 |
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 |