BILI: Bilibili Inc.

As of Friday, January 10th, 2025

$ 15.97

-0.81 -4.83%

Open: 16.19
High: 16.19
Low: 15.86
Volume: 6,153,969
Previous Close on Wednesday, January 8th, 2025

$ 16.78

-0.64 -3.67%

Open: 17.13
High: 17.13
Low: 16.78
Volume: 3,404,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 16.19 16.19 15.86 15.97 6,153,969 -0.81 -4.83
2025-01-08 17.13 17.13 16.78 16.78 3,404,420 -0.64 -3.67
2025-01-07 17.12 17.65 17.06 17.42 5,109,595 +0.43 +2.53
2025-01-06 17.37 17.65 16.81 16.99 6,678,720 -0.13 -0.76
2025-01-03 17.31 17.35 16.69 17.12 7,493,590 -0.01 -0.06
2025-01-02 17.64 17.72 16.85 17.13 7,112,320 -0.98 -5.41
2024-12-31 18.33 18.43 17.94 18.11 2,777,555 -0.29 -1.58
2024-12-30 18.71 18.71 18.32 18.40 2,412,522 -0.44 -2.34
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 17.65
On 2025-01-06		 15.86
On 2025-01-10		 -1.16 -6.77 17.65
On 2025-01-06		 15.86
On 2025-01-10		 -10.14 16.86
10D 19.56
On 2024-12-26		 15.86
On 2025-01-10		 -3.22 -16.78 19.56
On 2024-12-26		 15.86
On 2025-01-10		 -18.90 17.61
20D 20.56
On 2024-12-12		 15.86
On 2025-01-10		 -4.64 -22.51 20.56
On 2024-12-12		 15.86
On 2025-01-10		 -22.86 18.64
WTD 17.65
On 2025-01-06		 15.86
On 2025-01-10		 -1.15 -6.72 17.65
On 2025-01-06		 15.86
On 2025-01-10		 -10.14 16.79
MTD 17.72
On 2025-01-02		 15.86
On 2025-01-10		 -2.14 -11.82 17.72
On 2025-01-02		 15.86
On 2025-01-10		 -10.50 16.90
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

15.97 -0.81 -4.83 6,153,969