BILI: Bilibili Inc.

As of Wednesday, August 5th, 2026

$ 18.58

-0.41 -2.16%

Open: 19.01
High: 19.08
Low: 18.46
Volume: 2,031,596
Previous Close on Tuesday, August 4th, 2026

$ 18.99

-0.25 -1.30%

Open: 18.82
High: 19.04
Low: 18.73
Volume: 2,273,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 19.01 19.08 18.46 18.58 2,031,596 -0.41 -2.16
2026-08-04 18.82 19.04 18.73 18.99 2,273,312 -0.25 -1.30
2026-08-03 19.13 19.47 19.01 19.24 1,807,663 +0.14 +0.73
2026-07-31 18.70 19.13 18.53 19.10 1,769,450 +0.40 +2.14
2026-07-30 18.78 18.90 18.46 18.70 2,573,660 +0.17 +0.92
2026-07-29 18.53 18.88 18.44 18.53 2,378,618 +0.47 +2.60
2026-07-28 17.89 18.14 17.79 18.06 1,296,610 +0.21 +1.18
2026-07-27 17.83 18.12 17.77 17.85 1,671,062 +0.69 +4.02
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 19.47
On 2026-08-03		 18.46
On 2026-07-30		 0.05 0.27 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -5.19 18.92
10D 19.47
On 2026-08-03		 17.14
On 2026-07-24		 0.89 5.03 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -5.19 18.37
20D 19.47
On 2026-08-03		 17.14
On 2026-07-24		 0.55 3.05 19.09
On 2026-07-16		 17.14
On 2026-07-24		 -10.21 18.20
WTD 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -0.52 -2.72 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -5.19 18.94
MTD 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -0.52 -2.72 19.47
On 2026-08-03		 18.46
On 2026-08-05		 -5.19 18.94
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

18.58 -0.41 -2.16 2,031,596