BILI: Bilibili Inc.

As of Friday, May 1st, 2026

$ 21.95

-0.08 -0.36%

Open: 21.95
High: 22.18
Low: 21.90
Volume: 1,037,819
Previous Close on Thursday, April 30th, 2026

$ 22.03

+0.57 +2.66%

Open: 21.56
High: 22.08
Low: 21.46
Volume: 1,296,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 21.95 22.18 21.90 21.95 1,037,819 -0.08 -0.36
2026-04-30 21.56 22.08 21.46 22.03 1,296,815 +0.57 +2.66
2026-04-29 21.76 21.86 21.35 21.46 1,562,427 +0.00 +0.01
2026-04-28 21.27 21.48 20.99 21.46 1,490,138 -0.27 -1.26
2026-04-27 21.59 21.97 21.55 21.73 1,954,366 -0.52 -2.34
2026-04-24 22.17 22.50 22.02 22.25 1,768,028 +0.08 +0.36
2026-04-23 22.69 22.96 21.90 22.17 2,723,596 -0.60 -2.64
2026-04-22 22.94 23.13 22.65 22.77 2,905,337 -0.60 -2.57
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 22.18
On 2026-05-01		 20.99
On 2026-04-28		 -0.30 -1.35 21.97
On 2026-04-27		 20.99
On 2026-04-28		 -4.46 21.73
10D 25.13
On 2026-04-20		 20.99
On 2026-04-28		 -3.20 -12.72 25.13
On 2026-04-20		 20.99
On 2026-04-28		 -16.47 22.42
20D 25.63
On 2026-04-16		 20.99
On 2026-04-28		 -1.10 -4.77 25.63
On 2026-04-16		 20.99
On 2026-04-28		 -18.09 23.34
WTD 22.18
On 2026-05-01		 20.99
On 2026-04-28		 -0.30 -1.35 21.97
On 2026-04-27		 20.99
On 2026-04-28		 -4.46 21.73
MTD 22.18
On 2026-05-01		 21.90
On 2026-05-01		 -0.08 -0.36 -- -- -- 21.95
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

21.95 -0.08 -0.36 1,037,819