BILI: Bilibili Inc.

As of Friday, July 18th, 2025

$ 25.20

+0.61 +2.48%

Open: 25.40
High: 25.74
Low: 25.14
Volume: 3,490,397
Previous Close on Thursday, July 17th, 2025

$ 24.59

+0.33 +1.36%

Open: 24.64
High: 24.78
Low: 24.38
Volume: 2,599,897
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 25.40 25.74 25.14 25.20 3,490,397 +0.61 +2.48
2025-07-17 24.64 24.78 24.38 24.59 2,599,897 +0.33 +1.36
2025-07-16 24.02 24.32 23.79 24.26 2,788,230 +0.30 +1.25
2025-07-15 23.49 24.16 23.13 23.96 5,566,514 +1.64 +7.35
2025-07-14 21.85 22.57 21.80 22.32 4,256,375 +0.87 +4.03
2025-07-11 21.70 21.98 21.30 21.46 3,014,509 -0.39 -1.76
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.74
On 2025-07-18
21.80
On 2025-07-14
3.75 17.46 22.57
On 2025-07-14
22.57
On 2025-07-14
0.00 24.07
10D 25.74
On 2025-07-18
21.30
On 2025-07-11
4.32 20.69 22.89
On 2025-07-08
21.30
On 2025-07-11
-6.93 23.04
20D 25.74
On 2025-07-18
19.66
On 2025-06-23
4.95 24.44 22.89
On 2025-07-08
21.30
On 2025-07-11
-6.93 21.92
WTD 25.74
On 2025-07-18
21.80
On 2025-07-14
3.75 17.46 22.57
On 2025-07-14
22.57
On 2025-07-14
0.00 24.07
MTD 25.74
On 2025-07-18
20.57
On 2025-07-02
3.75 17.48 22.89
On 2025-07-08
21.30
On 2025-07-11
-6.93 22.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

31.26 -0.94 -2.92 7,802,348
COR

CoreSite Realty Corporation

169.41 -0.37 -0.22 6,843,406
BILI

Bilibili Inc.

25.20 +0.61 +2.48 3,490,397