BILI: Bilibili Inc.

As of Friday, May 22nd, 2026

$ 17.23

-0.35 -1.99%

Open: 16.97
High: 17.48
Low: 16.92
Volume: 4,691,336
Previous Close on Thursday, May 21st, 2026

$ 17.58

-0.72 -3.93%

Open: 17.65
High: 17.72
Low: 17.32
Volume: 5,442,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 16.97 17.48 16.92 17.23 4,691,336 -0.35 -1.99
2026-05-21 17.65 17.72 17.32 17.58 5,442,951 -0.72 -3.93
2026-05-20 19.10 19.29 18.26 18.30 9,938,749 -1.70 -8.50
2026-05-19 18.38 20.07 18.30 20.00 13,528,786 +0.37 +1.88
2026-05-18 19.20 19.65 19.06 19.63 5,623,624 +0.56 +2.94
2026-05-15 19.56 19.56 19.03 19.07 4,157,560 -1.25 -6.15
2026-05-14 21.14 21.27 20.30 20.32 5,794,343 -2.02 -9.04
2026-05-13 21.42 22.71 21.24 22.34 4,322,552 +0.92 +4.30
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 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -1.84 -9.65 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -15.67 18.55
10D 22.71
On 2026-05-13		 16.92
On 2026-05-22		 -4.83 -21.89 22.71
On 2026-05-13		 16.92
On 2026-05-22		 -25.48 19.80
20D 22.80
On 2026-05-08		 16.92
On 2026-05-22		 -5.02 -22.56 22.80
On 2026-05-08		 16.92
On 2026-05-22		 -25.79 20.81
WTD 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -1.84 -9.65 20.07
On 2026-05-19		 16.92
On 2026-05-22		 -15.67 18.55
MTD 22.80
On 2026-05-08		 16.92
On 2026-05-22		 -4.80 -21.79 22.80
On 2026-05-08		 16.92
On 2026-05-22		 -25.79 20.60
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

83.02 +1.17 +1.43 598,242
AEE

Ameren Corporation

111.29 +1.45 +1.32 1,816,625
BILI

Bilibili Inc.

17.23 -0.35 -1.99 4,691,336