BILI: Bilibili Inc.

As of Thursday, July 10th, 2025

$ 21.84

+0.07 +0.32%

Open: 21.83
High: 21.84
Low: 21.49
Volume: 1,571,758
Previous Close on Wednesday, July 9th, 2025

$ 21.77

-0.80 -3.54%

Open: 22.21
High: 22.27
Low: 21.58
Volume: 2,627,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 21.83 21.84 21.49 21.84 1,571,758 +0.07 +0.32
2025-07-09 22.21 22.27 21.58 21.77 2,627,811 -0.80 -3.54
2025-07-08 22.72 22.89 22.51 22.57 2,495,177 +0.09 +0.40
2025-07-07 22.14 22.58 22.00 22.48 5,487,369 +1.60 +7.66
2025-07-03 20.69 20.98 20.69 20.88 1,019,490 +0.04 +0.19
2025-07-02 20.96 20.98 20.57 20.84 1,875,542 -0.50 -2.34
2025-07-01 21.42 21.48 21.05 21.34 2,077,515 -0.11 -0.51
2025-06-30 21.33 21.47 20.86 21.45 3,111,877 +0.03 +0.14
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 22.89
On 2025-07-08		 20.69
On 2025-07-03		 1.00 4.80 22.89
On 2025-07-08		 21.49
On 2025-07-10		 -6.10 21.91
10D 22.89
On 2025-07-08		 20.57
On 2025-07-02		 1.06 5.10 22.89
On 2025-07-08		 21.49
On 2025-07-10		 -6.10 21.54
20D 22.89
On 2025-07-08		 19.65
On 2025-06-13		 2.39 12.29 21.34
On 2025-06-16		 19.66
On 2025-06-23		 -7.87 21.02
WTD 22.89
On 2025-07-08		 21.49
On 2025-07-10		 0.96 4.60 22.89
On 2025-07-08		 21.49
On 2025-07-10		 -6.10 22.17
MTD 22.89
On 2025-07-08		 20.57
On 2025-07-02		 0.39 1.82 22.89
On 2025-07-08		 21.49
On 2025-07-10		 -6.10 21.67
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

21.84 +0.07 +0.32 1,571,758