BILI: Bilibili Inc.

As of Thursday, October 8th, 2026

$ 14.85

-0.07 -0.47%

Open: 14.79
High: 14.88
Low: 14.63
Volume: 1,872,704
Previous Close on Wednesday, October 7th, 2026

$ 14.92

+0.02 +0.13%

Open: 14.88
High: 15.00
Low: 14.76
Volume: 2,007,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 14.79 14.88 14.63 14.85 1,872,703 -0.07 -0.47
2026-10-07 14.88 15.00 14.76 14.92 2,007,020 +0.02 +0.13
2026-10-06 14.77 14.94 14.66 14.90 1,807,285 +0.15 +1.02
2026-10-05 14.58 14.80 14.58 14.75 1,646,009 +0.31 +2.15
2026-10-02 14.49 14.56 14.32 14.44 2,876,108 -0.34 -2.30
2026-10-01 15.10 15.19 14.76 14.78 2,108,116 -0.24 -1.60
2026-09-30 15.18 15.19 14.97 15.02 2,690,769 +0.18 +1.21
2026-09-29 14.99 15.02 14.73 14.84 2,185,865 -0.30 -1.98
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 15.00
On 2026-10-07		 14.32
On 2026-10-02		 0.07 0.47 15.00
On 2026-10-07		 14.63
On 2026-10-08		 -2.50 14.77
10D 15.36
On 2026-09-28		 14.32
On 2026-10-02		 0.04 0.27 15.36
On 2026-09-28		 14.32
On 2026-10-02		 -6.80 14.85
20D 15.91
On 2026-09-14		 14.32
On 2026-10-02		 -0.62 -4.01 15.91
On 2026-09-14		 14.32
On 2026-10-02		 -10.00 14.99
WTD 15.00
On 2026-10-07		 14.58
On 2026-10-05		 0.41 2.84 15.00
On 2026-10-07		 14.63
On 2026-10-08		 -2.50 14.86
MTD 15.19
On 2026-10-01		 14.32
On 2026-10-02		 -0.17 -1.13 15.19
On 2026-10-01		 14.32
On 2026-10-02		 -5.76 14.77
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

14.85 -0.07 -0.47 1,872,704