BILI: Bilibili Inc.

As of Friday, February 6th, 2026

$ 31.53

+1.33 +4.40%

Open: 30.99
High: 31.56
Low: 30.57
Volume: 2,095,818
Previous Close on Thursday, February 5th, 2026

$ 30.20

+0.45 +1.51%

Open: 30.16
High: 30.86
Low: 29.91
Volume: 2,894,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 30.99 31.56 30.57 31.53 2,095,795 +1.33 +4.40
2026-02-05 30.16 30.86 29.91 30.20 2,894,624 +0.45 +1.51
2026-02-04 30.99 30.99 29.21 29.75 4,423,412 -2.09 -6.56
2026-02-03 32.28 32.40 31.26 31.84 2,602,807 -1.40 -4.21
2026-02-02 33.12 33.70 33.05 33.24 2,158,564 -0.80 -2.35
2026-01-30 34.87 35.34 33.68 34.04 3,070,109 -1.40 -3.95
2026-01-29 35.50 35.67 34.31 35.44 2,197,703 -0.48 -1.34
2026-01-28 36.10 36.40 35.32 35.92 2,769,204 +1.24 +3.58
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 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -2.51 -7.37 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -13.32 31.31
10D 36.40
On 2026-01-28		 29.21
On 2026-02-04		 -1.87 -5.60 36.40
On 2026-01-28		 29.21
On 2026-02-04		 -19.75 33.02
20D 36.40
On 2026-01-28		 28.47
On 2026-01-09		 2.89 10.09 36.40
On 2026-01-28		 29.21
On 2026-02-04		 -19.75 32.53
WTD 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -2.51 -7.37 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -13.32 31.31
MTD 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -2.51 -7.37 33.70
On 2026-02-02		 29.21
On 2026-02-04		 -13.32 31.31
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
DXJ

WisdomTree Japan Hedged Equity Fund

163.63 +5.72 +3.62 759,158
ZG

Zillow Group Inc.

54.50 +0.78 +1.45 1,493,751
BILI

Bilibili Inc.

31.53 +1.33 +4.40 2,095,818