BILI: Bilibili Inc.

As of Wednesday, October 9th, 2024

$ 23.04

-- 0 0%

Open: 23.04
High: 23.04
Low: 23.04
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 23.04

-3.42 -12.93%

Open: 23.45
High: 23.46
Low: 22.35
Volume: 16,220,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 23.45 23.46 22.35 23.04 16,220,602 -3.42 -12.93
2024-10-07 27.72 27.79 24.81 26.46 19,335,804 -1.11 -4.03
2024-10-04 27.26 27.58 25.83 27.57 13,807,255 +0.52 +1.92
2024-10-03 27.29 28.00 26.27 27.05 19,642,334 -2.61 -8.80
2024-10-02 29.75 31.77 28.43 29.66 33,931,858 +2.93 +10.96
2024-10-01 23.76 26.90 23.61 26.73 20,807,298 +3.35 +14.33
2024-09-30 24.97 25.16 23.01 23.38 17,844,207 +0.46 +2.01
2024-09-27 21.57 23.03 20.96 22.92 18,492,043 +1.83 +8.68
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 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -3.69 -13.80 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 26.76
10D 31.77
On 2024-10-02		 17.35
On 2024-09-25		 4.41 23.67 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 24.62
20D 31.77
On 2024-10-02		 14.36
On 2024-09-16		 7.98 52.99 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 20.15
WTD 27.79
On 2024-10-07		 22.35
On 2024-10-08		 -4.53 -16.43 27.79
On 2024-10-07		 22.35
On 2024-10-08		 -19.59 24.75
MTD 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -0.34 -1.45 31.77
On 2024-10-02		 22.35
On 2024-10-08		 -29.67 26.75
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

186.99 -0.48 -0.26 91,713
KO

The Coca-Cola Company

69.37 +0.19 +0.27 363,519
PFE

Pfizer Inc.

29.25 +0.07 +0.22 1,883,562
VZ

Verizon Communications Inc.

43.93 -0.08 -0.18 475,121
VIX

CBOE Volatility Index

21.54 +0.12 +0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,056.63 -23.74 -0.06 15,904,211
DJTA

Dow Jones Transportation Average

15,896.18 +32.58 +0.21 2,848,336
SPX

S&P 500 Index

5,747.89 -3.24 -0.06
OEX

S&P 100 Index

2,770.61 -1.67 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,074.06 -33.72 -0.17
NYA

NYSE Composite Index

19,397.10 -37.93 -0.20
XAX

NYSE AMEX Composite Index

5,265.52 -37.44 -0.71
RUI

RUSSELL 1000 Index

3,137.07 -1.56 -0.05
RUT

Russell 2000 Index

2,191.40 -3.59 -0.16
RUA

Russell 3000 Index

3,270.62 -1.80 -0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.54 +0.12 +0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -0.04 -0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.45 -0.07 -0.33
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,752.88 -12.65 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

23.04 0.00 0.00