Skip to main content

Bill Holdings Inc (NY: BILL )

93.74 +2.23 (+2.44%)
Streaming Delayed Price Updated: 1:07 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 90.82 92.16 90.55 91.51 1,441,578 +1.53(+1.70%)
Nov 21, 2024 88.54 90.48 87.66 89.98 1,632,239 +2.12(+2.41%)
Nov 20, 2024 86.24 88.06 86.24 87.86 1,361,066 +1.77(+2.06%)
Nov 19, 2024 83.22 86.14 83.10 86.09 1,665,954 +1.45(+1.71%)
Nov 18, 2024 85.26 85.71 83.91 84.64 1,568,087 -0.05(-0.06%)
Nov 15, 2024 85.51 86.41 82.96 84.69 2,640,911 -1.69(-1.96%)
Nov 14, 2024 89.88 89.88 86.35 86.38 1,895,000 -3.29(-3.67%)
Nov 13, 2024 89.44 91.19 88.45 89.67 3,055,233 +0.66(+0.74%)
Nov 12, 2024 85.62 90.16 85.05 89.01 4,474,493 +3.12(+3.63%)
Nov 11, 2024 77.98 86.04 76.65 85.89 4,114,661 +8.58(+11.10%)
Nov 08, 2024 78.23 78.90 73.65 77.31 4,849,123 +11.41(+17.31%)
Nov 07, 2024 64.72 66.45 64.41 65.90 2,704,061 +1.18(+1.82%)
Nov 06, 2024 61.53 64.75 61.07 64.72 3,074,962 +5.42(+9.14%)
Nov 05, 2024 58.50 59.52 57.03 59.30 1,569,237 +0.94(+1.61%)
Nov 04, 2024 57.81 59.47 57.40 58.36 1,349,016 +0.10(+0.17%)
Nov 01, 2024 58.27 59.77 57.75 58.26 1,372,663 -0.10(-0.17%)
Oct 31, 2024 57.39 58.83 57.16 58.36 1,489,436 +1.15(+2.01%)
Oct 30, 2024 56.31 57.67 55.92 57.21 913,378 +0.51(+0.90%)
Oct 29, 2024 56.75 57.48 56.09 56.70 636,523 +0.01(+0.02%)
Oct 28, 2024 55.26 57.27 55.01 56.69 1,347,371 +1.92(+3.51%)
Oct 25, 2024 55.46 56.69 54.73 54.77 668,282 -0.33(-0.60%)
Oct 24, 2024 55.70 56.27 55.10 55.10 714,726 -0.21(-0.38%)
Oct 23, 2024 56.35 56.61 54.80 55.31 949,640 -0.94(-1.67%)
Oct 22, 2024 56.61 57.12 55.96 56.25 832,748 -0.78(-1.37%)
Oct 21, 2024 57.50 57.96 56.32 57.03 1,021,505 -0.74(-1.28%)
Oct 18, 2024 56.34 58.75 56.24 57.77 1,790,466 +1.10(+1.94%)
Oct 17, 2024 56.94 57.18 54.64 56.67 1,529,286 +1.15(+2.07%)
Oct 16, 2024 55.96 56.08 54.89 55.52 726,609 -0.24(-0.43%)
Oct 15, 2024 55.90 56.45 55.23 55.76 847,996 -0.16(-0.29%)
Oct 14, 2024 56.48 56.48 55.59 55.92 1,029,340 +0.10(+0.18%)
Oct 11, 2024 55.57 56.49 55.51 55.82 1,091,418 +0.02(+0.04%)
Oct 10, 2024 53.99 57.07 53.57 55.80 1,604,114 +1.07(+1.96%)
Oct 09, 2024 54.24 55.37 53.91 54.73 1,288,655 +0.83(+1.54%)
Oct 08, 2024 54.00 54.29 53.51 53.90 1,204,495 -0.02(-0.04%)
Oct 07, 2024 55.02 55.05 53.38 53.92 1,202,840 -1.59(-2.86%)
Oct 04, 2024 53.28 55.80 52.82 55.51 1,826,533 +3.21(+6.14%)
Oct 03, 2024 50.72 52.64 50.72 52.30 805,008 +0.90(+1.75%)
Oct 02, 2024 51.10 51.55 50.63 51.40 927,861 +0.15(+0.29%)
Oct 01, 2024 52.48 52.93 50.83 51.25 1,202,600 -1.51(-2.86%)
Sep 30, 2024 52.48 54.31 52.31 52.76 904,149 -0.42(-0.79%)
Sep 27, 2024 53.50 54.83 52.75 53.18 1,435,189 +0.19(+0.36%)
Sep 26, 2024 52.90 53.34 52.08 52.99 1,722,857 +0.82(+1.57%)
Sep 25, 2024 52.55 53.51 51.28 52.17 1,581,335 -0.72(-1.36%)
Sep 24, 2024 53.34 54.02 52.57 52.89 915,310 +0.24(+0.46%)
Sep 23, 2024 54.69 54.69 52.46 52.65 1,189,114 -1.61(-2.97%)
Sep 20, 2024 54.52 54.87 53.44 54.26 2,883,149 -0.50(-0.91%)
Sep 19, 2024 53.08 55.62 52.97 54.76 2,879,116 +3.10(+6.00%)
Sep 18, 2024 50.62 53.25 50.39 51.66 1,375,817 +1.04(+2.05%)
Sep 17, 2024 51.25 52.00 50.34 50.62 1,847,445 -0.13(-0.26%)
Sep 16, 2024 51.90 52.43 50.24 50.75 1,674,803 -1.16(-2.23%)
Sep 13, 2024 52.02 53.59 51.67 51.91 1,622,940 +0.07(+0.14%)
Sep 12, 2024 55.00 55.41 51.45 51.84 2,542,883 -0.40(-0.77%)
Sep 11, 2024 53.01 53.32 51.45 52.24 1,540,647 -1.10(-2.06%)
Sep 10, 2024 54.61 54.79 52.10 53.34 1,579,814 -0.60(-1.11%)
Sep 09, 2024 55.25 55.99 53.66 53.94 1,609,552 -1.12(-2.03%)
Sep 06, 2024 56.20 56.76 54.53 55.06 2,126,635 -0.96(-1.71%)
Sep 05, 2024 54.68 56.21 54.34 56.02 1,894,054 +1.33(+2.43%)
Sep 04, 2024 52.40 55.27 52.09 54.69 2,310,071 +1.94(+3.68%)
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.