BILI: Bilibili Inc.

As of Monday, November 17th, 2025

$ 26.12

-0.06 -0.23%

Open: 26.05
High: 26.83
Low: 25.95
Volume: 2,289,280
Previous Close on Friday, November 14th, 2025

$ 26.18

+0.29 +1.12%

Open: 26.56
High: 27.01
Low: 26.06
Volume: 3,603,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 26.05 26.83 25.95 26.12 2,289,280 -0.06 -0.23
2025-11-14 26.56 27.01 26.06 26.18 3,603,238 +0.29 +1.12
2025-11-13 26.13 26.56 25.05 25.89 6,893,855 -1.30 -4.78
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
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 27.59
On 2025-11-12		 25.05
On 2025-11-13		 -1.48 -5.36 27.59
On 2025-11-12		 25.05
On 2025-11-13		 -9.21 26.50
10D 29.25
On 2025-11-06		 25.05
On 2025-11-13		 -4.07 -13.48 29.25
On 2025-11-06		 25.05
On 2025-11-13		 -14.36 27.37
20D 32.50
On 2025-10-29		 25.05
On 2025-11-13		 -1.43 -5.19 32.50
On 2025-10-29		 25.05
On 2025-11-13		 -22.92 28.72
WTD 26.83
On 2025-11-17		 25.95
On 2025-11-17		 -0.06 -0.23 -- -- -- 26.12
MTD 30.50
On 2025-11-03		 25.05
On 2025-11-13		 -4.13 -13.65 30.50
On 2025-11-03		 25.05
On 2025-11-13		 -17.87 27.63
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

26.12 -0.06 -0.23 2,289,280