BILI: Bilibili Inc.

As of Wednesday, October 28th, 2026

$ 12.80

-0.30 -2.29%

Open: 13.12
High: 13.13
Low: 12.72
Volume: 3,286,445
Previous Close on Tuesday, October 27th, 2026

$ 13.10

-0.26 -1.95%

Open: 13.21
High: 13.25
Low: 13.03
Volume: 2,280,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 13.12 13.13 12.72 12.80 3,286,445 -0.30 -2.29
2026-10-27 13.21 13.25 13.03 13.10 2,280,630 -0.26 -1.95
2026-10-26 13.46 13.53 13.28 13.36 2,547,629 -0.12 -0.89
2026-10-23 13.55 13.71 13.48 13.48 2,341,501 +0.01 +0.07
2026-10-22 13.29 13.58 13.18 13.47 3,149,331 -0.13 -0.96
2026-10-21 13.71 13.73 13.43 13.60 3,567,133 -0.40 -2.83
2026-10-20 13.91 14.07 13.90 14.00 2,190,741 -0.01 -0.10
2026-10-19 14.14 14.21 13.98 14.01 1,551,713 -0.06 -0.43
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 13.71
On 2026-10-23		 12.72
On 2026-10-28		 -0.80 -5.88 13.71
On 2026-10-23		 12.72
On 2026-10-28		 -7.22 13.24
10D 14.47
On 2026-10-15		 12.72
On 2026-10-28		 -1.47 -10.30 14.47
On 2026-10-15		 12.72
On 2026-10-28		 -12.13 13.63
20D 15.74
On 2026-10-09		 12.72
On 2026-10-28		 -2.22 -14.78 15.74
On 2026-10-09		 12.72
On 2026-10-28		 -19.19 14.24
WTD 13.53
On 2026-10-26		 12.72
On 2026-10-28		 -0.68 -5.04 13.53
On 2026-10-26		 12.72
On 2026-10-28		 -6.01 13.09
MTD 15.74
On 2026-10-09		 12.72
On 2026-10-28		 -2.22 -14.78 15.74
On 2026-10-09		 12.72
On 2026-10-28		 -19.19 14.24
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,640
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,067,933
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,337
VZ

Verizon Communications Inc.

43.18 -0.71 -1.62 25,251,510
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

12.80 -0.30 -2.29 3,286,445