BILI: Bilibili Inc.

As of Friday, February 27th, 2026

$ 27.90

-0.57 -2.00%

Open: 28.01
High: 28.38
Low: 27.85
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 28.47

-0.94 -3.20%

Open: 28.00
High: 28.50
Low: 27.78
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 28.01 28.38 27.85 27.90 0 -0.57 -2.00
2026-02-26 28.00 28.50 27.78 28.47 0 -0.94 -3.20
2026-02-25 29.32 29.57 29.03 29.41 0 -0.27 -0.91
2026-02-24 29.42 29.73 29.01 29.68 0 -0.15 -0.50
2026-02-23 29.85 30.29 29.62 29.83 0 -0.47 -1.55
2026-02-20 29.30 30.47 29.26 30.30 1,457,811 -0.66 -2.13
2026-02-19 30.90 30.98 30.60 30.96 791,437 -0.19 -0.61
2026-02-18 31.06 31.33 30.91 31.15 811,035 +0.25 +0.81
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 30.29
On 2026-02-23		 27.78
On 2026-02-26		 -2.40 -7.92 30.29
On 2026-02-23		 27.78
On 2026-02-26		 -8.29 29.06
10D 31.33
On 2026-02-18		 27.78
On 2026-02-26		 -2.39 -7.89 31.33
On 2026-02-18		 27.78
On 2026-02-26		 -11.33 29.92
20D 35.34
On 2026-01-30		 27.78
On 2026-02-26		 -7.54 -21.28 35.34
On 2026-01-30		 27.78
On 2026-02-26		 -21.39 30.68
WTD 30.29
On 2026-02-23		 27.78
On 2026-02-26		 -2.40 -7.92 30.29
On 2026-02-23		 27.78
On 2026-02-26		 -8.29 29.06
MTD 33.70
On 2026-02-02		 27.78
On 2026-02-26		 -6.14 -18.04 33.70
On 2026-02-02		 27.78
On 2026-02-26		 -17.57 30.51
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

169.58 -0.21 -0.12
EEFT

Euronet Worldwide Inc.

69.55 -1.38 -1.95
BILI

Bilibili Inc.

27.90 -0.57 -2.00