BILI: Bilibili Inc.

As of Wednesday, July 15th, 2026

$ 18.28

+0.80 +4.58%

Open: 18.05
High: 18.52
Low: 18.01
Volume: 2,360,385
Previous Close on Tuesday, July 14th, 2026

$ 17.48

-0.11 -0.63%

Open: 17.73
High: 17.79
Low: 17.38
Volume: 3,121,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 18.05 18.52 18.01 18.28 2,360,385 +0.80 +4.58
2026-07-14 17.73 17.79 17.38 17.48 3,121,896 -0.11 -0.63
2026-07-13 17.44 17.68 17.32 17.59 2,048,412 -0.11 -0.62
2026-07-10 17.83 18.11 17.64 17.70 1,601,523 -0.14 -0.78
2026-07-09 17.44 17.86 17.40 17.84 1,757,194 -0.19 -1.05
2026-07-08 18.15 18.33 17.94 18.03 2,311,263 +0.43 +2.44
2026-07-07 17.88 17.99 17.54 17.60 1,695,535 -0.30 -1.68
2026-07-06 17.70 18.04 17.64 17.90 2,179,135 +0.76 +4.43
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 18.52
On 2026-07-15		 17.32
On 2026-07-13		 0.25 1.39 18.11
On 2026-07-10		 17.32
On 2026-07-13		 -4.34 17.78
10D 18.52
On 2026-07-15		 16.90
On 2026-07-01		 1.25 7.34 18.33
On 2026-07-08		 17.32
On 2026-07-13		 -5.51 17.70
20D 18.52
On 2026-07-15		 15.79
On 2026-06-23		 0.43 2.41 17.76
On 2026-06-17		 15.79
On 2026-06-23		 -11.09 17.22
WTD 18.52
On 2026-07-15		 17.32
On 2026-07-13		 0.58 3.28 17.68
On 2026-07-13		 17.68
On 2026-07-13		 0.00 17.78
MTD 18.52
On 2026-07-15		 16.90
On 2026-07-01		 1.25 7.34 18.33
On 2026-07-08		 17.32
On 2026-07-13		 -5.51 17.70
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
BR

Broadridge Financial Solutions Inc.

147.39 +1.37 +0.94 798,135
BILI

Bilibili Inc.

18.28 +0.80 +4.58 2,360,385