BILI: Bilibili Inc.

As of Monday, December 8th, 2025

$ 25.80

-- 0 0%

Open: 25.80
High: 25.80
Low: 25.80
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 25.80

+0.10 +0.39%

Open: 25.96
High: 26.07
Low: 25.71
Volume: 1,098,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 25.96 26.07 25.71 25.80 1,098,585 +0.10 +0.39
2025-12-04 25.99 26.14 25.66 25.70 988,069 +0.49 +1.94
2025-12-03 25.27 25.61 25.08 25.21 1,317,943 -0.61 -2.36
2025-12-02 26.02 26.07 25.68 25.82 1,202,396 -0.72 -2.71
2025-12-01 26.46 26.75 26.31 26.54 1,603,674 -0.07 -0.26
2025-11-28 26.30 26.68 26.23 26.61 763,966 +0.20 +0.76
2025-11-26 26.54 26.77 26.20 26.41 1,222,095 -0.77 -2.83
2025-11-25 27.29 27.60 26.96 27.18 2,043,212 +0.80 +3.03
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 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -0.81 -3.04 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -6.24 25.81
10D 27.60
On 2025-11-25		 24.05
On 2025-11-21		 1.64 6.79 27.60
On 2025-11-25		 25.08
On 2025-12-03		 -9.13 26.04
20D 27.97
On 2025-11-10		 24.05
On 2025-11-21		 -2.62 -9.22 27.97
On 2025-11-10		 24.05
On 2025-11-21		 -14.02 26.20
WTD 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -0.81 -3.04 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -6.24 25.81
MTD 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -0.81 -3.04 26.75
On 2025-12-01		 25.08
On 2025-12-03		 -6.24 25.81
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.09 +2.15 +0.76 1,598,659
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,747,933
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,802,159
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,387,096
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,709.35 -245.64 -0.51 264,149,203
DJTA

Dow Jones Transportation Average

17,152.73 -30.39 -0.18 53,635,031
SPX

S&P 500 Index

6,850.35 -20.05 -0.29
OEX

S&P 100 Index

3,441.13 -8.50 -0.25
NDX

NASDAQ 100 Index

25,641.46 -50.59 -0.20
NYA

NYSE Composite Index

21,713.66 -96.41 -0.44
XAX

NYSE AMEX Composite Index

7,046.42 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,736.85 -12.03 -0.32
RUT

Russell 2000 Index

2,525.09 +3.60 +0.14
RUA

Russell 3000 Index

3,889.69 -11.73 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.31 -16.81 -0.14
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

25.80 0.00 0.00