BILI: Bilibili Inc.

As of Friday, June 12th, 2026

$ 17.86

-0.50 -2.72%

Open: 18.32
High: 18.32
Low: 17.83
Volume: 2,012,719
Previous Close on Thursday, June 11th, 2026

$ 18.36

+0.28 +1.55%

Open: 17.82
High: 18.42
Low: 17.68
Volume: 2,586,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 18.32 18.32 17.83 17.86 2,012,719 -0.50 -2.72
2026-06-11 17.82 18.42 17.68 18.36 2,586,456 +0.28 +1.55
2026-06-10 18.03 18.64 18.03 18.08 3,716,020 +0.47 +2.67
2026-06-09 18.00 18.00 17.25 17.61 2,454,467 -0.35 -1.95
2026-06-08 18.43 18.52 17.85 17.96 3,443,446 +0.50 +2.86
2026-06-05 18.13 18.16 17.27 17.46 3,355,345 -0.55 -3.05
2026-06-04 18.21 18.49 18.00 18.01 2,190,726 +0.16 +0.90
2026-06-03 18.12 18.18 17.81 17.85 2,223,849 -0.80 -4.29
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 18.64
On 2026-06-10		 17.25
On 2026-06-09		 0.40 2.29 18.52
On 2026-06-08		 17.25
On 2026-06-09		 -6.86 17.97
10D 19.19
On 2026-06-02		 17.25
On 2026-06-09		 0.54 3.12 19.19
On 2026-06-02		 17.25
On 2026-06-09		 -10.11 18.02
20D 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -2.46 -12.11 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -15.67 18.10
WTD 18.64
On 2026-06-10		 17.25
On 2026-06-09		 0.40 2.29 18.52
On 2026-06-08		 17.25
On 2026-06-09		 -6.86 17.97
MTD 19.19
On 2026-06-02		 17.25
On 2026-06-09		 0.54 3.12 19.19
On 2026-06-02		 17.25
On 2026-06-09		 -10.11 18.02
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AEE

Ameren Corporation

109.00 +0.75 +0.69 1,331,525
BFH

Bread Financial Holdings Inc.

101.71 +0.08 +0.08 620,239
SRE

Sempra Energy

92.29 +0.75 +0.82 3,042,540
OMC

Omnicom Group Inc.

76.68 +1.09 +1.44 3,214,078
BILI

Bilibili Inc.

17.86 -0.50 -2.72 2,012,719