BILI: Bilibili Inc.

As of Friday, January 9th, 2026

$ 29.17

+0.53 +1.85%

Open: 28.65
High: 29.30
Low: 28.47
Volume: 3,485,892
Previous Close on Thursday, January 8th, 2026

$ 28.64

+1.75 +6.51%

Open: 27.67
High: 28.91
Low: 27.66
Volume: 4,051,896

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-06 27.35 27.56 27.22 27.30 1,981,173 -0.03 -0.11
2026-01-05 26.69 27.46 26.52 27.33 3,270,812 +0.96 +3.64
2026-01-02 25.91 26.50 25.88 26.37 3,393,935 +1.78 +7.24
2025-12-31 24.63 24.77 24.47 24.59 941 +0.04 +0.16
2025-12-30 24.64 24.77 24.44 24.55 1,560,757 -0.09 -0.37
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 29.30
On 2026-01-09		 26.52
On 2026-01-05		 2.80 10.62 27.56
On 2026-01-06		 26.79
On 2026-01-07		 -2.79 27.87
10D 29.30
On 2026-01-09		 24.17
On 2025-12-29		 4.40 17.76 25.43
On 2025-12-26		 24.17
On 2025-12-29		 -4.95 26.44
20D 29.30
On 2026-01-09		 24.17
On 2025-12-16		 3.83 15.11 25.43
On 2025-12-26		 24.17
On 2025-12-29		 -4.95 25.57
WTD 29.30
On 2026-01-09		 26.52
On 2026-01-05		 2.80 10.62 27.56
On 2026-01-06		 26.79
On 2026-01-07		 -2.79 27.87
MTD 29.30
On 2026-01-09		 25.88
On 2026-01-02		 4.58 18.63 27.56
On 2026-01-06		 26.79
On 2026-01-07		 -2.79 27.62
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

29.17 +0.53 +1.85 3,485,892