Indicators

Bill Holdings Inc (NY: BILL )

59.28 -0.24 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	119.50	123.49	116.32	122.71	1,695,503	+3.73(+3.13%)
Nov 27, 2020	115.46	119.49	113.81	118.98	709,800	+4.95(+4.34%)
Nov 25, 2020	109.48	115.20	108.52	114.03	2,702,700	+4.96(+4.55%)
Nov 24, 2020	109.46	115.20	108.96	109.07	3,183,255	-5.90(-5.13%)
Nov 23, 2020	110.10	116.09	108.76	114.97	1,584,467	+5.67(+5.19%)
Nov 20, 2020	106.35	109.97	105.37	109.30	885,500	+3.01(+2.83%)
Nov 19, 2020	102.83	106.95	100.32	106.29	784,294	+4.01(+3.92%)
Nov 18, 2020	100.00	103.94	98.83	102.28	870,437	+3.48(+3.52%)
Nov 17, 2020	97.88	99.84	96.50	98.80	1,167,678	+2.34(+2.43%)
Nov 16, 2020	95.00	97.47	93.00	96.46	615,172	+1.22(+1.28%)
Nov 13, 2020	97.00	98.41	94.21	95.24	777,900	-0.53(-0.55%)
Nov 12, 2020	95.37	99.45	94.68	95.77	922,407	+0.07(+0.07%)
Nov 11, 2020	95.57	96.17	93.85	95.70	930,164	+0.20(+0.21%)
Nov 10, 2020	95.02	96.54	89.19	95.50	2,042,870	-1.85(-1.90%)
Nov 09, 2020	98.04	99.33	90.83	97.35	3,112,819	-4.75(-4.65%)
Nov 06, 2020	105.88	109.25	101.00	102.10	1,952,400	-8.78(-7.92%)
Nov 05, 2020	112.00	113.21	109.04	110.88	950,431	+2.11(+1.94%)
Nov 04, 2020	101.52	111.84	101.36	108.77	1,146,995	+9.03(+9.05%)
Nov 03, 2020	97.80	100.46	96.90	99.74	648,976	+3.02(+3.12%)

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.