BILI: Bilibili Inc.
$ 16.19 |
|
-0.59 -3.52% |
|
| Open: | 16.28 |
| High: | 16.34 |
| Low: | 15.87 |
| Volume: | 4,099,785 |
$ 16.78
-0.23 -1.35%
| Open: | 16.77 |
| High: | 16.96 |
| Low: | 16.63 |
| Volume: | 2,409,875 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 16.28 | 16.34 | 15.87 | 16.19 | 4,099,285 | -0.59 | -3.52 |
| 2025-04-15 | 16.77 | 16.96 | 16.63 | 16.78 | 2,409,875 | -0.23 | -1.35 |
| 2025-04-14 | 17.13 | 17.50 | 17.00 | 17.01 | 5,159,328 | +0.33 | +1.98 |
| 2025-04-11 | 16.69 | 17.08 | 16.17 | 16.68 | 8,777,609 | +0.76 | +4.77 |
| 2025-04-10 | 16.14 | 16.56 | 15.60 | 15.92 | 6,249,615 | +0.04 | +0.25 |
| 2025-04-09 | 15.58 | 16.47 | 15.11 | 15.88 | 8,909,972 | +1.00 | +6.72 |
| 2025-04-08 | 16.09 | 16.19 | 14.47 | 14.88 | 8,407,568 | -0.74 | -4.74 |
| 2025-04-07 | 15.22 | 17.19 | 15.10 | 15.62 | 11,086,231 | -0.93 | -5.62 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 17.50 On 2025-04-14 |
15.60 On 2025-04-10 |
0.31 | 1.95 | 17.50 On 2025-04-14 |
15.87 On 2025-04-16 |
-9.31 | 16.52 |
| 10D | 19.32 On 2025-04-03 |
14.47 On 2025-04-08 |
-3.14 | -16.24 | 19.32 On 2025-04-03 |
14.47 On 2025-04-08 |
-25.10 | 16.46 |
| 20D | 20.57 On 2025-03-27 |
14.47 On 2025-04-08 |
-5.04 | -23.74 | 20.57 On 2025-03-27 |
14.47 On 2025-04-08 |
-29.65 | 18.00 |
| WTD | 17.50 On 2025-04-14 |
15.87 On 2025-04-16 |
-0.49 | -2.94 | 17.50 On 2025-04-14 |
15.87 On 2025-04-16 |
-9.31 | 16.66 |
| MTD | 19.44 On 2025-04-02 |
14.47 On 2025-04-08 |
-2.92 | -15.28 | 19.44 On 2025-04-02 |
14.47 On 2025-04-08 |
-25.55 | 16.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |