BILI: Bilibili Inc.

As of Monday, September 14th, 2026

$ 15.74

+0.20 +1.29%

Open: 15.53
High: 15.91
Low: 15.48
Volume: 2,312,671
Previous Close on Friday, September 11th, 2026

$ 15.54

+0.07 +0.45%

Open: 15.50
High: 15.61
Low: 15.40
Volume: 2,976,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 15.53 15.91 15.48 15.74 2,312,671 +0.20 +1.29
2026-09-11 15.50 15.61 15.40 15.54 2,976,328 +0.07 +0.45
2026-09-10 15.45 15.61 15.37 15.47 3,423,412 -0.44 -2.77
2026-09-09 15.93 16.06 15.75 15.91 4,016,011 -0.29 -1.79
2026-09-08 15.82 16.36 15.80 16.20 7,117,000 +0.97 +6.37
2026-09-04 15.31 16.13 15.18 15.23 10,582,415 -0.27 -1.71
2026-09-03 15.37 15.57 15.16 15.50 2,542,812 +0.05 +0.29
2026-09-02 15.52 15.63 15.40 15.45 2,884,246 -0.34 -2.15
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 16.36
On 2026-09-08		 15.37
On 2026-09-10		 0.51 3.35 16.36
On 2026-09-08		 15.37
On 2026-09-10		 -6.05 15.77
10D 16.60
On 2026-08-31		 15.16
On 2026-09-03		 -0.86 -5.18 16.60
On 2026-08-31		 15.16
On 2026-09-03		 -8.67 15.70
20D 17.39
On 2026-08-17		 15.16
On 2026-09-03		 -1.70 -9.75 17.39
On 2026-08-17		 15.16
On 2026-09-03		 -12.82 16.24
WTD 15.91
On 2026-09-14		 15.48
On 2026-09-14		 0.20 1.29 -- -- -- 15.74
MTD 16.36
On 2026-09-08		 15.16
On 2026-09-03		 -0.42 -2.60 16.36
On 2026-09-08		 15.37
On 2026-09-10		 -6.05 15.65
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

15.74 +0.20 +1.29 2,312,671