Skip to main content

Bill Holdings Inc (NY: BILL )

69.11 +1.45 (+2.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 112.76 115.81 111.60 114.47 1,417,087 +0.23(+0.20%)
Jun 14, 2023 117.16 117.73 112.84 114.24 1,693,902 -3.89(-3.29%)
Jun 13, 2023 118.00 119.52 116.91 118.13 1,551,020 +2.62(+2.27%)
Jun 12, 2023 111.75 116.28 111.13 115.51 2,044,449 +0.25(+0.22%)
Jun 09, 2023 117.20 118.63 114.81 115.26 1,318,589 -0.64(-0.55%)
Jun 08, 2023 109.66 116.52 109.30 115.90 1,522,132 +4.87(+4.39%)
Jun 07, 2023 117.51 118.82 110.71 111.03 2,450,393 -6.06(-5.18%)
Jun 06, 2023 110.90 117.88 110.50 117.09 2,606,107 +5.60(+5.02%)
Jun 05, 2023 105.69 112.50 105.27 111.49 2,454,353 +4.03(+3.75%)
Jun 02, 2023 106.31 108.49 105.55 107.46 1,786,697 +3.47(+3.34%)
Jun 01, 2023 100.53 105.15 100.15 103.99 1,349,611 +0.41(+0.40%)
May 31, 2023 97.25 103.79 96.74 103.58 2,076,931 +5.26(+5.35%)
May 30, 2023 99.99 102.82 97.89 98.32 1,624,584 +0.05(+0.05%)
May 26, 2023 95.83 99.87 95.33 98.27 1,712,620 +3.16(+3.32%)
May 25, 2023 99.78 100.87 94.26 95.11 1,794,485 -2.56(-2.62%)
May 24, 2023 95.45 97.92 94.90 97.67 1,244,149 +0.91(+0.94%)
May 23, 2023 98.59 101.39 96.53 96.76 1,695,712 -2.90(-2.91%)
May 22, 2023 94.25 99.71 93.58 99.66 1,778,952 +5.00(+5.28%)
May 19, 2023 97.57 97.61 94.22 94.66 1,327,207 -3.03(-3.10%)
May 18, 2023 96.79 98.19 95.46 97.69 1,462,855 +1.37(+1.42%)
May 17, 2023 94.58 97.42 94.58 96.32 1,202,897 +2.12(+2.25%)
May 16, 2023 96.61 96.99 93.22 94.20 1,509,694 -3.49(-3.57%)
May 15, 2023 93.96 99.55 93.66 97.69 1,975,742 +3.99(+4.26%)
May 12, 2023 98.89 98.89 93.34 93.70 2,154,784 -5.82(-5.85%)
May 11, 2023 98.53 100.00 95.35 99.52 1,788,393 +0.37(+0.37%)
May 10, 2023 98.13 101.27 97.67 99.15 1,883,585 +2.84(+2.95%)
May 09, 2023 95.52 99.10 95.52 96.31 2,239,028 -1.04(-1.07%)
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%)
May 01, 2023 76.20 78.35 74.88 77.47 1,541,500 +0.66(+0.86%)
Apr 28, 2023 77.00 78.70 75.45 76.81 2,349,396 -1.53(-1.95%)
Apr 27, 2023 77.30 78.66 76.17 78.34 1,303,359 +2.39(+3.15%)
Apr 26, 2023 74.70 78.67 74.59 75.95 2,382,330 +2.91(+3.98%)
Apr 25, 2023 74.99 75.51 72.04 73.04 2,165,922 -3.54(-4.62%)
Apr 24, 2023 78.84 79.73 76.22 76.58 1,165,637 -2.83(-3.56%)
Apr 21, 2023 78.49 79.64 77.19 79.41 1,932,725 +2.73(+3.56%)
Apr 20, 2023 75.49 78.12 75.24 76.68 1,185,723 -0.97(-1.25%)
Apr 19, 2023 77.16 77.95 74.67 77.65 1,408,480 -0.70(-0.89%)
Apr 18, 2023 79.19 79.19 76.93 78.35 1,263,836 +0.39(+0.50%)
Apr 17, 2023 75.40 78.00 74.80 77.96 1,418,261 +2.45(+3.24%)
Apr 14, 2023 76.03 77.09 74.68 75.51 1,651,747 -0.91(-1.19%)
Apr 13, 2023 75.98 77.43 75.31 76.42 1,508,168 +1.62(+2.17%)
Apr 12, 2023 79.32 79.81 74.09 74.80 1,880,217 -2.40(-3.11%)
Apr 11, 2023 74.50 77.53 73.21 77.20 1,634,647 +2.36(+3.15%)
Apr 10, 2023 73.63 74.91 71.88 74.84 1,131,428 -0.24(-0.32%)
Apr 06, 2023 74.19 75.65 72.51 75.08 1,794,877 +0.19(+0.25%)
Apr 05, 2023 79.27 79.27 73.29 74.89 2,014,553 -5.09(-6.36%)
Apr 04, 2023 80.21 80.80 79.19 79.98 2,103,841 +0.52(+0.65%)
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.