BILI: Bilibili Inc.

As of Wednesday, June 18th, 2025

$ 20.25

-0.35 -1.70%

Open: 20.32
High: 20.38
Low: 20.05
Volume: 2,676,832
Previous Close on Tuesday, June 17th, 2025

$ 20.60

-0.55 -2.60%

Open: 20.93
High: 21.11
Low: 20.58
Volume: 1,967,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 20.32 20.38 20.05 20.25 2,676,832 -0.35 -1.70
2025-06-17 20.93 21.11 20.58 20.60 1,967,135 -0.55 -2.60
2025-06-16 20.88 21.34 20.88 21.15 4,620,005 +1.13 +5.64
2025-06-13 20.11 20.32 19.65 20.02 3,390,042 -0.72 -3.47
2025-06-12 20.89 21.06 20.67 20.74 3,575,466 -0.32 -1.52
2025-06-11 21.00 21.28 20.76 21.06 10,184,967 +1.61 +8.28
2025-06-10 19.39 19.47 19.24 19.45 2,198,894 0.00 0.00
2025-06-09 19.05 19.57 18.95 19.45 4,320,069 +0.70 +3.73
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 21.34
On 2025-06-16		 19.65
On 2025-06-13		 -0.81 -3.85 21.06
On 2025-06-12		 19.65
On 2025-06-13		 -6.67 20.55
10D 21.34
On 2025-06-16		 18.26
On 2025-06-06		 1.98 10.84 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 20.00
20D 21.34
On 2025-06-16		 17.66
On 2025-05-22		 2.10 11.57 19.65
On 2025-05-27		 17.81
On 2025-06-03		 -9.36 19.31
WTD 21.34
On 2025-06-16		 20.05
On 2025-06-18		 0.23 1.15 21.34
On 2025-06-16		 20.05
On 2025-06-18		 -6.07 20.67
MTD 21.34
On 2025-06-16		 17.81
On 2025-06-03		 1.95 10.66 21.28
On 2025-06-11		 19.65
On 2025-06-13		 -7.66 19.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

20.25 -0.35 -1.70 2,676,832