BILI: Bilibili Inc.

As of Friday, November 25th, 2022

$ 12.33

-0.95 -7.15%

Open: 12.60
High: 12.89
Low: 12.23
Volume: 6,214,358
Previous Close on Wednesday, November 23rd, 2022

$ 13.28

+0.13 +0.99%

Open: 13.46
High: 13.60
Low: 13.02
Volume: 4,956,219
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 12.60 12.89 12.23 12.33 6,214,358 -0.95 -7.15
2022-11-23 13.46 13.60 13.02 13.28 4,956,219 +0.13 +0.99
2022-11-22 12.94 13.18 12.66 13.15 6,139,022 -0.37 -2.74
2022-11-21 14.21 14.22 13.22 13.52 7,794,483 -1.20 -8.15
2022-11-18 15.47 15.47 14.11 14.72 10,250,002 -1.07 -6.78
2022-11-17 14.92 16.53 14.64 15.79 13,725,096 +0.33 +2.13
2022-11-16 15.93 16.11 15.30 15.46 13,583,772 -0.82 -5.04
2022-11-15 14.95 16.88 14.74 16.28 24,742,590 +3.40 +26.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.47
On 2022-11-18
12.23
On 2022-11-25
-3.46 -21.91 15.47
On 2022-11-18
12.23
On 2022-11-25
-20.98 13.40
10D 16.88
On 2022-11-15
11.91
On 2022-11-11
0.62 5.29 16.88
On 2022-11-15
12.23
On 2022-11-25
-27.58 14.01
20D 16.88
On 2022-11-15
8.53
On 2022-10-28
2.81 29.52 16.88
On 2022-11-15
12.23
On 2022-11-25
-27.58 12.15
WTD 14.22
On 2022-11-21
12.23
On 2022-11-25
-2.39 -16.24 14.22
On 2022-11-21
12.23
On 2022-11-25
-14.03 13.07
MTD 16.88
On 2022-11-15
8.83
On 2022-11-03
3.41 38.23 16.88
On 2022-11-15
12.23
On 2022-11-25
-27.58 12.50
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX