Bill Holdings Inc (NY: BILL )

69.61 +1.96 (+2.90%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 170.96 189.50 188.21 3,906,014 +20.15(+11.99%)
Jan 28, 2022 158.51 168.12 151.00 168.06 2,503,955 +11.98(+7.68%)
Jan 27, 2022 165.22 172.20 154.24 156.08 2,743,058 -6.08(-3.75%)
Jan 26, 2022 165.14 173.51 160.09 162.16 4,572,718 +4.16(+2.63%)
Jan 25, 2022 161.10 165.83 154.71 158.00 2,011,318 -8.73(-5.24%)
Jan 24, 2022 152.00 167.22 144.58 166.73 3,368,953 +9.84(+6.27%)
Jan 21, 2022 168.14 172.44 154.96 156.89 2,186,693 -12.72(-7.50%)
Jan 20, 2022 171.46 183.00 168.88 169.61 2,634,159 +1.67(+0.99%)
Jan 19, 2022 172.71 177.67 167.77 167.94 2,161,610 -6.07(-3.49%)
Jan 18, 2022 176.03 182.61 171.05 174.01 2,125,317 -7.11(-3.93%)
Jan 14, 2022 181.12 0 -2.24(-1.22%)
Jan 13, 2022 205.01 205.25 183.07 183.36 2,751,688 -21.64(-10.56%)
Jan 12, 2022 212.32 220.00 203.12 205.00 2,026,222 -7.32(-3.45%)
Jan 11, 2022 205.00 215.12 201.29 212.32 2,455,580 +11.33(+5.64%)
Jan 10, 2022 193.88 202.16 177.12 200.99 3,538,747 -0.94(-0.47%)
Jan 07, 2022 202.80 214.63 197.33 201.93 1,408,960 -0.97(-0.48%)
Jan 06, 2022 201.00 210.70 194.22 202.90 1,968,877 +0.61(+0.30%)
Jan 05, 2022 211.03 220.95 201.02 202.29 2,302,064 -16.13(-7.38%)
Jan 04, 2022 235.09 235.09 200.57 218.42 4,034,312 -15.12(-6.47%)
Jan 03, 2022 250.16 252.11 232.23 233.54 1,427,510 -15.61(-6.27%)
Dec 31, 2021 250.24 255.28 248.57 249.15 606,269 -2.00(-0.80%)
Dec 30, 2021 247.99 256.80 246.37 251.15 818,421 +2.51(+1.01%)
Dec 29, 2021 245.00 249.97 238.29 248.64 640,044 +6.04(+2.49%)
Dec 28, 2021 255.27 255.85 242.00 242.60 830,550 -10.82(-4.27%)
Dec 27, 2021 255.46 260.91 252.48 253.42 680,427 +0.04(+0.02%)
Dec 23, 2021 257.41 259.22 252.94 253.38 748,445 -4.91(-1.90%)
Dec 22, 2021 256.64 262.65 250.52 258.29 951,384 +2.00(+0.78%)
Dec 21, 2021 246.59 260.50 240.06 256.29 2,059,700 +14.10(+5.82%)
Dec 20, 2021 232.93 245.39 229.85 242.19 1,900,752 -2.55(-1.04%)
Dec 17, 2021 228.66 247.49 224.02 244.74 2,941,150 +11.75(+5.04%)
Dec 16, 2021 250.65 255.58 225.20 232.99 2,254,426 -16.66(-6.67%)
Dec 15, 2021 241.82 251.62 233.39 249.65 2,331,777 +8.52(+3.53%)
Dec 14, 2021 243.97 247.89 233.50 241.13 1,875,935 -9.70(-3.87%)
Dec 13, 2021 253.51 265.48 250.47 250.83 1,278,104 -4.21(-1.65%)
Dec 10, 2021 258.01 268.91 250.21 255.04 1,563,739 +0.52(+0.20%)
Dec 09, 2021 263.78 269.31 250.91 254.52 1,600,203 -9.95(-3.76%)
Dec 08, 2021 254.76 269.48 248.11 264.47 1,684,262 +9.71(+3.81%)
Dec 07, 2021 243.30 258.72 242.41 254.76 2,743,567 +21.95(+9.43%)
Dec 06, 2021 234.32 242.27 224.19 232.81 2,584,038 -4.17(-1.76%)
Dec 03, 2021 250.00 252.88 220.93 236.98 2,905,301 -14.32(-5.70%)
Dec 02, 2021 248.78 254.96 238.07 251.30 2,945,577 -0.72(-0.29%)
Dec 01, 2021 286.86 287.87 250.95 252.02 2,354,160 -28.83(-10.27%)
Nov 30, 2021 301.49 307.10 275.75 280.85 5,799,257 -17.65(-5.91%)
Nov 29, 2021 304.10 306.72 291.61 298.50 1,765,808 -1.50(-0.50%)
Nov 26, 2021 295.00 308.20 295.00 300.00 1,157,187 +1.24(+0.42%)
Nov 24, 2021 291.05 300.85 289.37 298.76 2,024,120 +3.74(+1.27%)
Nov 23, 2021 297.29 308.80 282.51 295.02 2,107,117 -5.04(-1.68%)
Nov 22, 2021 321.62 322.00 290.31 300.06 1,965,460 -18.11(-5.69%)
Nov 19, 2021 317.87 329.67 314.12 318.17 1,749,500 +4.17(+1.33%)
Nov 18, 2021 325.00 315.53 312.43 314.00 1,651,386 -10.38(-3.20%)
Nov 17, 2021 340.57 345.55 320.27 324.38 1,720,402 -14.89(-4.39%)
Nov 16, 2021 323.64 340.37 321.33 339.27 1,311,907 +13.46(+4.13%)
Nov 15, 2021 335.00 336.77 320.89 325.81 1,309,828 -8.89(-2.66%)
Nov 12, 2021 332.99 339.59 325.72 334.70 1,023,140 +4.30(+1.30%)
Nov 11, 2021 332.59 337.51 325.59 330.40 1,042,286 +3.16(+0.97%)
Nov 10, 2021 337.71 327.24 1,267,222 -15.02(-4.39%)
Nov 09, 2021 345.83 348.00 333.28 342.26 1,142,424 +0.44(+0.13%)
Nov 08, 2021 336.82 348.50 330.21 341.82 1,322,001 +7.36(+2.20%)
Nov 05, 2021 338.50 343.50 315.30 334.46 3,461,182 +40.56(+13.80%)
Nov 04, 2021 291.43 302.92 284.39 293.90 2,089,310 +0.69(+0.24%)
Nov 03, 2021 300.00 300.00 286.61 293.21 1,213,574 -2.26(-0.76%)
Nov 02, 2021 301.48 301.48 293.90 295.47 893,396 -4.28(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.