BILI: Bilibili Inc.

As of Wednesday, November 12th, 2025

$ 27.19

+0.05 +0.18%

Open: 27.55
High: 27.59
Low: 26.70
Volume: 3,435,634
Previous Close on Tuesday, November 11th, 2025

$ 27.14

-0.46 -1.67%

Open: 27.42
High: 27.58
Low: 26.86
Volume: 2,106,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 27.55 27.59 26.70 27.19 3,435,627 +0.05 +0.18
2025-11-11 27.42 27.58 26.86 27.14 2,106,279 -0.46 -1.67
2025-11-10 27.97 27.97 27.43 27.60 2,719,029 -0.23 -0.83
2025-11-07 27.49 27.93 27.23 27.83 1,908,829 -0.59 -2.08
2025-11-06 28.96 29.25 28.25 28.42 1,556,057 -0.22 -0.77
2025-11-05 28.31 28.90 28.10 28.64 1,516,147 -0.04 -0.14
2025-11-04 28.66 29.13 28.53 28.68 2,850,310 -1.51 -5.00
2025-11-03 30.42 30.50 29.95 30.19 1,378,175 -0.06 -0.20
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 29.25
On 2025-11-06		 26.70
On 2025-11-12		 -1.45 -5.06 29.25
On 2025-11-06		 26.70
On 2025-11-12		 -8.72 27.64
10D 30.65
On 2025-10-31		 26.70
On 2025-11-12		 -4.84 -15.11 30.65
On 2025-10-31		 26.70
On 2025-11-12		 -12.89 28.63
20D 32.50
On 2025-10-29		 26.56
On 2025-10-20		 0.31 1.15 32.50
On 2025-10-29		 26.70
On 2025-11-12		 -17.85 28.91
WTD 27.97
On 2025-11-10		 26.70
On 2025-11-12		 -0.64 -2.30 27.97
On 2025-11-10		 26.70
On 2025-11-12		 -4.54 27.31
MTD 30.50
On 2025-11-03		 26.70
On 2025-11-12		 -3.06 -10.12 30.50
On 2025-11-03		 26.70
On 2025-11-12		 -12.46 28.21
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

33.34 +1.35 +4.22 8,937,821
TME

Tencent Music Entertainment Group

19.01 -1.74 -8.39 23,677,398
BILI

Bilibili Inc.

27.19 +0.05 +0.18 3,435,634