Bill Holdings Inc (NY: BILL )

68.53 +0.88 (+1.29%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 292.99 299.88 294.31 299.75 882,793 +5.44(+1.85%)
Oct 29, 2021 288.93 295.97 287.04 294.31 708,689 +2.80(+0.96%)
Oct 28, 2021 289.36 296.12 288.88 291.51 435,694 +1.34(+0.46%)
Oct 27, 2021 289.07 296.00 288.31 290.17 934,634 +3.88(+1.36%)
Oct 26, 2021 303.52 285.55 286.29 1,315,972 -14.24(-4.74%)
Oct 25, 2021 305.09 312.99 299.55 300.53 916,707 -1.60(-0.53%)
Oct 22, 2021 303.01 306.00 296.86 302.13 650,055 -1.63(-0.54%)
Oct 21, 2021 294.19 309.63 293.17 303.76 1,293,596 +8.00(+2.70%)
Oct 20, 2021 303.00 305.69 292.60 295.76 1,030,556 -1.74(-0.58%)
Oct 19, 2021 300.00 303.27 293.29 297.50 1,336,157 +1.54(+0.52%)
Oct 18, 2021 298.26 302.56 292.25 295.96 1,321,213 -0.09(-0.03%)
Oct 15, 2021 297.12 300.86 290.72 296.05 1,081,861 -4.59(-1.53%)
Oct 14, 2021 299.47 308.65 296.70 300.64 1,252,201 +5.93(+2.01%)
Oct 13, 2021 281.25 295.67 281.25 294.71 1,602,022 +14.62(+5.22%)
Oct 12, 2021 275.35 283.86 272.36 280.09 1,001,000 +9.49(+3.51%)
Oct 11, 2021 271.60 281.62 266.21 270.60 857,398 -3.73(-1.36%)
Oct 08, 2021 279.56 282.98 270.43 274.33 899,327 -3.66(-1.32%)
Oct 07, 2021 274.54 282.85 274.42 277.99 1,111,248 +4.47(+1.63%)
Oct 06, 2021 263.21 277.84 262.29 273.52 1,653,966 +6.13(+2.29%)
Oct 05, 2021 263.35 268.94 261.66 267.39 1,448,131 +6.09(+2.33%)
Oct 04, 2021 272.78 273.04 254.15 261.30 1,473,553 -15.83(-5.71%)
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.