BILI: Bilibili Inc.

As of Friday, January 16th, 2026

$ 32.48

-0.64 -1.93%

Open: 33.02
High: 33.12
Low: 31.92
Volume: 5,287,519
Previous Close on Thursday, January 15th, 2026

$ 33.12

-0.22 -0.66%

Open: 32.91
High: 33.61
Low: 32.21
Volume: 4,384,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 33.02 33.12 31.92 32.48 5,287,519 -0.64 -1.93
2026-01-15 32.91 33.61 32.21 33.12 4,384,906 -0.22 -0.66
2026-01-14 32.98 33.74 32.74 33.34 8,501,110 +1.94 +6.18
2026-01-13 31.62 32.09 31.15 31.40 3,693,403 -0.38 -1.20
2026-01-12 29.96 32.07 29.64 31.78 7,997,493 +2.61 +8.95
2026-01-09 28.65 29.30 28.47 29.17 3,485,892 +0.53 +1.85
2026-01-08 27.67 28.91 27.66 28.64 4,051,896 +1.75 +6.51
2026-01-07 27.03 27.22 26.79 26.89 1,702,510 -0.41 -1.50
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 33.74
On 2026-01-14		 29.64
On 2026-01-12		 3.31 11.35 33.74
On 2026-01-14		 31.92
On 2026-01-16		 -5.39 32.42
10D 33.74
On 2026-01-14		 26.52
On 2026-01-05		 6.11 23.17 33.74
On 2026-01-14		 31.92
On 2026-01-16		 -5.39 30.15
20D 33.74
On 2026-01-14		 24.17
On 2025-12-29		 8.21 33.83 33.74
On 2026-01-14		 31.92
On 2026-01-16		 -5.39 27.55
WTD 33.74
On 2026-01-14		 29.64
On 2026-01-12		 3.31 11.35 33.74
On 2026-01-14		 31.92
On 2026-01-16		 -5.39 32.42
MTD 33.74
On 2026-01-14		 25.88
On 2026-01-02		 7.89 32.09 33.74
On 2026-01-14		 31.92
On 2026-01-16		 -5.39 29.80
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

32.48 -0.64 -1.93 5,287,519