Skip to main content

Bill Holdings Inc (NY: BILL )

97.41 +1.94 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 95.47 97.86 94.90 97.41 2,253,909 +1.94(+2.03%)
Dec 05, 2024 92.72 97.21 92.60 95.47 4,481,773 +2.91(+3.14%)
Dec 04, 2024 88.35 92.61 87.89 92.56 9,775,920 +4.08(+4.61%)
Dec 03, 2024 87.33 90.26 87.17 88.48 3,218,773 -1.04(-1.16%)
Dec 02, 2024 89.28 90.74 88.59 89.52 1,593,457 -0.70(-0.78%)
Nov 29, 2024 89.99 90.85 89.32 90.22 882,897 +0.45(+0.50%)
Nov 27, 2024 93.24 93.48 89.70 89.77 1,291,991 -3.08(-3.32%)
Nov 26, 2024 93.33 93.76 92.35 92.85 1,398,534 -0.91(-0.97%)
Nov 25, 2024 92.52 94.28 92.23 93.76 2,188,525 +2.25(+2.46%)
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 55.31 949,660 -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 1,826,655 +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%)
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.