BILI: Bilibili Inc.

As of Friday, July 26th, 2024

$ 14.94

+0.33 +2.26%

Open: 14.73
High: 15.30
Low: 14.72
Volume: 4,099,509
Previous Close on Thursday, July 25th, 2024

$ 14.61

+0.14 +0.97%

Open: 14.72
High: 14.88
Low: 14.52
Volume: 4,426,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 14.73 15.30 14.72 14.94 4,099,509 +0.33 +2.26
2024-07-25 14.72 14.88 14.52 14.61 4,426,650 +0.14 +0.97
2024-07-24 14.75 15.11 14.45 14.47 4,589,905 -0.38 -2.56
2024-07-23 15.00 15.00 14.62 14.85 3,045,935 -0.50 -3.26
2024-07-22 15.39 15.61 15.23 15.35 3,207,604 +0.31 +2.06
2024-07-19 15.51 15.51 14.95 15.04 5,048,710 -0.55 -3.53
2024-07-18 15.82 16.03 15.50 15.59 4,268,471 +0.06 +0.39
2024-07-17 16.03 16.08 15.36 15.53 3,562,588 -0.57 -3.54
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 15.61
On 2024-07-22		 14.45
On 2024-07-24		 -0.10 -0.66 15.61
On 2024-07-22		 14.45
On 2024-07-24		 -7.43 14.84
10D 16.26
On 2024-07-16		 14.45
On 2024-07-24		 -1.77 -10.59 16.26
On 2024-07-16		 14.45
On 2024-07-24		 -11.13 15.23
20D 17.80
On 2024-07-12		 14.45
On 2024-07-24		 -1.04 -6.51 17.80
On 2024-07-12		 14.45
On 2024-07-24		 -18.82 15.78
WTD 15.61
On 2024-07-22		 14.45
On 2024-07-24		 -0.10 -0.66 15.61
On 2024-07-22		 14.45
On 2024-07-24		 -7.43 14.84
MTD 17.80
On 2024-07-12		 14.45
On 2024-07-24		 -0.50 -3.24 17.80
On 2024-07-12		 14.45
On 2024-07-24		 -18.82 15.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BILI

Bilibili Inc.

14.94 +0.33 +2.26 4,099,509