Skip to main content

Bill Holdings Inc (NY: BILL )

68.72 +1.07 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 122.22 127.64 122.00 125.34 1,331,663 +0.72(+0.58%)
Jul 28, 2023 123.29 126.00 122.00 124.62 1,230,215 +4.50(+3.75%)
Jul 27, 2023 124.60 124.72 119.23 120.12 1,019,918 -1.74(-1.43%)
Jul 26, 2023 124.60 124.60 121.26 121.86 1,229,663 -2.74(-2.20%)
Jul 25, 2023 126.17 126.75 123.84 124.60 949,193 +0.35(+0.28%)
Jul 24, 2023 125.70 126.43 123.01 124.25 1,053,700 -0.63(-0.50%)
Jul 21, 2023 130.91 131.55 122.59 124.88 2,074,600 -4.39(-3.40%)
Jul 20, 2023 130.50 131.58 127.36 129.27 1,315,014 -3.56(-2.68%)
Jul 19, 2023 136.67 139.50 131.83 132.83 1,821,955 -2.69(-1.98%)
Jul 18, 2023 131.79 135.93 130.46 135.52 1,638,835 +5.35(+4.11%)
Jul 17, 2023 125.56 130.93 124.65 130.17 1,482,296 +5.12(+4.09%)
Jul 14, 2023 127.23 128.04 123.96 125.05 1,253,882 -2.01(-1.58%)
Jul 13, 2023 124.21 127.80 122.61 127.06 1,486,955 +5.58(+4.59%)
Jul 12, 2023 125.53 126.38 120.05 121.48 1,297,777 -0.13(-0.11%)
Jul 11, 2023 119.99 121.95 118.07 121.61 1,454,980 +3.04(+2.56%)
Jul 10, 2023 113.54 119.70 113.51 118.57 1,048,383 +2.97(+2.57%)
Jul 07, 2023 114.72 117.75 114.33 115.60 1,166,177 +0.57(+0.50%)
Jul 06, 2023 116.07 116.09 111.85 115.03 1,218,380 -0.62(-0.54%)
Jul 05, 2023 116.52 116.55 114.23 115.65 1,199,068 -1.29(-1.10%)
Jul 03, 2023 117.12 118.98 116.01 116.94 676,302 +0.09(+0.08%)
Jun 30, 2023 118.00 119.00 116.45 116.85 1,309,874 +0.73(+0.63%)
Jun 29, 2023 120.00 120.00 115.22 116.12 1,488,455 -2.60(-2.19%)
Jun 28, 2023 113.78 119.58 113.70 118.72 1,943,367 +3.87(+3.37%)
Jun 27, 2023 110.36 115.93 110.03 114.85 2,334,994 +6.59(+6.09%)
Jun 26, 2023 107.47 111.22 106.59 108.26 1,028,115 +0.07(+0.06%)
Jun 23, 2023 107.84 109.03 107.00 108.19 1,064,748 -1.66(-1.51%)
Jun 22, 2023 107.80 110.03 107.30 109.85 962,136 +1.22(+1.12%)
Jun 21, 2023 111.24 111.91 106.42 108.63 1,171,843 -3.18(-2.84%)
Jun 20, 2023 110.00 112.94 109.53 111.81 1,351,453 +0.55(+0.49%)
Jun 16, 2023 114.52 115.09 110.11 111.26 2,161,600 -3.21(-2.80%)
Jun 15, 2023 112.76 115.81 114.47 1,417,087 +17.12(+17.59%)
May 08, 2023 95.24 97.40 92.91 97.35 2,703,654 +3.31(+3.52%)
May 05, 2023 94.83 99.89 89.75 94.04 8,362,037 +14.13(+17.68%)
May 04, 2023 79.97 82.56 79.45 79.91 3,517,746 +1.28(+1.63%)
May 03, 2023 76.14 81.28 75.50 78.63 2,699,124 +2.94(+3.88%)
May 02, 2023 76.67 77.65 75.50 75.69 1,820,115 -1.78(-2.30%)
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.