BILI: Bilibili Inc.

As of Tuesday, August 25th, 2026

$ 16.57

+0.07 +0.42%

Open: 16.54
High: 16.74
Low: 16.50
Volume: 3,162,428
Previous Close on Monday, August 24th, 2026

$ 16.50

-0.56 -3.28%

Open: 16.67
High: 16.69
Low: 16.43
Volume: 2,791,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 16.54 16.74 16.50 16.57 3,162,181 +0.07 +0.42
2026-08-24 16.67 16.69 16.43 16.50 2,791,269 -0.56 -3.28
2026-08-21 17.06 17.26 16.92 17.06 2,899,230 +0.40 +2.40
2026-08-20 16.61 16.81 16.41 16.66 3,684,025 -0.65 -3.76
2026-08-19 17.10 17.33 17.04 17.31 2,327,288 +0.32 +1.88
2026-08-18 16.96 17.14 16.91 16.99 2,157,182 -0.24 -1.39
2026-08-17 17.39 17.39 17.13 17.23 1,478,329 -0.21 -1.20
2026-08-14 17.18 17.46 17.17 17.44 1,898,986 +0.37 +2.17
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 17.33
On 2026-08-19		 16.41
On 2026-08-20		 -0.42 -2.47 17.33
On 2026-08-19		 16.41
On 2026-08-20		 -5.31 16.82
10D 17.63
On 2026-08-12		 16.41
On 2026-08-20		 -1.42 -7.89 17.63
On 2026-08-12		 16.41
On 2026-08-20		 -6.92 17.04
20D 19.47
On 2026-08-03		 16.41
On 2026-08-20		 -1.49 -8.25 19.47
On 2026-08-03		 16.41
On 2026-08-20		 -15.72 17.90
WTD 16.74
On 2026-08-25		 16.43
On 2026-08-24		 -0.49 -2.87 16.69
On 2026-08-24		 16.69
On 2026-08-24		 0.00 16.54
MTD 19.47
On 2026-08-03		 16.41
On 2026-08-20		 -2.53 -13.25 19.47
On 2026-08-03		 16.41
On 2026-08-20		 -15.72 17.74
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

16.57 +0.07 +0.42 3,162,428