BILI: Bilibili Inc.

As of Friday, August 8th, 2025

$ 22.75

-0.24 -1.04%

Open: 22.64
High: 22.86
Low: 22.52
Volume: 1,349,280
Previous Close on Thursday, August 7th, 2025

$ 22.99

-0.35 -1.50%

Open: 23.06
High: 23.26
Low: 22.72
Volume: 3,666,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 22.64 22.86 22.52 22.75 1,349,280 -0.24 -1.04
2025-08-07 23.06 23.26 22.72 22.99 3,666,423 -0.35 -1.50
2025-08-06 23.29 23.50 22.97 23.34 3,196,790 +0.44 +1.92
2025-08-05 23.14 23.24 22.88 22.90 2,584,610 +0.47 +2.07
2025-08-04 22.59 22.77 22.25 22.44 2,221,120 +0.55 +2.49
2025-08-01 21.96 22.10 21.52 21.89 2,656,610 -0.93 -4.08
2025-07-31 22.72 23.07 22.46 22.82 2,833,131 +0.54 +2.42
2025-07-30 22.43 22.95 22.02 22.28 3,887,656 -0.16 -0.71
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 23.50
On 2025-08-06		 22.25
On 2025-08-04		 0.86 3.93 23.50
On 2025-08-06		 22.52
On 2025-08-08		 -4.17 22.88
10D 23.50
On 2025-08-06		 21.52
On 2025-08-01		 -0.62 -2.63 23.30
On 2025-07-28		 21.52
On 2025-08-01		 -7.62 22.67
20D 25.74
On 2025-07-18		 21.52
On 2025-08-01		 1.30 6.04 25.74
On 2025-07-18		 21.52
On 2025-08-01		 -16.39 23.45
WTD 23.50
On 2025-08-06		 22.25
On 2025-08-04		 0.86 3.93 23.50
On 2025-08-06		 22.52
On 2025-08-08		 -4.17 22.88
MTD 23.50
On 2025-08-06		 21.52
On 2025-08-01		 -0.07 -0.31 23.50
On 2025-08-06		 22.52
On 2025-08-08		 -4.17 22.72
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GTES

Gates Industrial Corporation plc

23.63 -0.25 -1.05 1,529,360
MRNA

Moderna Inc.

26.12 -0.49 -1.84 6,424,620
HMC

Honda Motor Co Ltd

32.56 +1.10 +3.50 1,242,290
WTFC

Wintrust Financial Corporation

123.84 +1.04 +0.85 215,696
BILI

Bilibili Inc.

22.75 -0.24 -1.04 1,349,280