Skip to main content

Bill Holdings Inc (NY: BILL )

67.23 -0.42 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 84.84 86.20 84.37 84.63 2,126,575 -0.43(-0.51%)
Feb 27, 2023 87.25 87.25 85.00 85.06 1,909,067 -0.93(-1.08%)
Feb 24, 2023 87.55 87.56 84.96 85.99 2,655,275 -3.51(-3.92%)
Feb 23, 2023 90.88 91.02 86.59 89.50 2,056,860 -0.40(-0.44%)
Feb 22, 2023 91.55 92.34 89.64 89.90 1,733,828 -0.97(-1.07%)
Feb 21, 2023 91.00 93.47 90.38 90.87 2,396,229 -2.43(-2.60%)
Feb 17, 2023 95.60 95.83 92.30 93.30 2,509,510 -3.21(-3.33%)
Feb 16, 2023 99.73 101.82 96.34 96.51 2,307,300 -6.53(-6.34%)
Feb 15, 2023 96.54 103.24 95.04 103.04 2,568,559 +5.98(+6.16%)
Feb 14, 2023 94.81 98.90 93.29 97.06 2,165,280 +2.64(+2.80%)
Feb 13, 2023 95.00 96.05 92.75 94.42 2,082,291 -0.53(-0.56%)
Feb 10, 2023 96.88 97.41 91.24 94.95 4,552,646 -2.80(-2.86%)
Feb 09, 2023 102.87 104.44 97.57 97.75 2,818,974 -4.30(-4.21%)
Feb 08, 2023 100.95 106.96 100.56 102.05 3,509,347 +0.98(+0.97%)
Feb 07, 2023 94.00 101.95 92.85 101.07 4,848,194 +5.74(+6.02%)
Feb 06, 2023 93.01 97.97 92.61 95.33 5,741,272 +0.82(+0.87%)
Feb 03, 2023 97.74 103.60 91.00 94.51 21,545,148 -34.40(-26.69%)
Feb 02, 2023 123.84 132.13 123.84 128.91 5,639,057 +9.75(+8.18%)
Feb 01, 2023 116.54 120.58 113.00 119.16 2,601,616 +3.54(+3.06%)
Jan 31, 2023 114.50 115.82 112.33 115.62 2,198,186 +2.33(+2.06%)
Jan 30, 2023 117.17 118.83 112.71 113.29 2,649,529 -6.62(-5.52%)
Jan 27, 2023 112.63 121.15 112.63 119.91 2,387,938 +6.48(+5.71%)
Jan 26, 2023 109.91 113.49 107.83 113.43 1,790,787 +6.72(+6.30%)
Jan 25, 2023 104.40 106.76 100.39 106.71 2,220,796 -1.95(-1.79%)
Jan 24, 2023 110.50 111.99 107.50 108.66 1,571,295 -1.27(-1.16%)
Jan 23, 2023 104.74 110.62 103.52 109.93 2,185,348 +5.88(+5.65%)
Jan 20, 2023 100.50 104.88 99.90 104.05 1,351,412 +4.33(+4.34%)
Jan 19, 2023 102.07 103.38 99.26 99.72 1,228,843 -3.86(-3.73%)
Jan 18, 2023 108.19 109.54 103.22 103.58 1,785,298 -2.97(-2.79%)
Jan 17, 2023 102.78 107.76 100.81 106.55 1,986,226 +3.24(+3.14%)
Jan 13, 2023 101.57 103.63 99.86 103.31 1,452,224 -1.00(-0.96%)
Jan 12, 2023 103.05 104.63 95.78 104.31 1,948,391 +1.91(+1.87%)
Jan 11, 2023 101.76 103.90 99.01 102.40 2,028,339 +0.75(+0.74%)
Jan 10, 2023 99.47 101.83 96.80 101.65 1,325,826 +1.26(+1.26%)
Jan 09, 2023 96.29 103.52 95.55 100.39 2,081,213 +5.90(+6.24%)
Jan 06, 2023 97.67 98.81 91.82 94.49 3,462,341 -2.49(-2.57%)
Jan 05, 2023 105.01 105.16 96.67 96.98 2,452,615 -10.26(-9.57%)
Jan 04, 2023 111.42 112.12 106.94 107.24 1,320,528 -2.02(-1.85%)
Jan 03, 2023 111.61 112.97 107.48 109.26 1,967,641 +0.30(+0.28%)
Dec 30, 2022 106.14 109.71 106.14 108.96 1,113,850 +0.12(+0.11%)
Dec 29, 2022 104.49 110.20 103.30 108.84 1,577,404 +5.93(+5.76%)
Dec 28, 2022 102.74 104.37 101.65 102.91 1,971,290 -0.26(-0.25%)
Dec 27, 2022 102.48 103.90 99.66 103.17 2,025,868 -0.57(-0.55%)
Dec 23, 2022 103.56 104.46 101.69 103.74 800,744 -0.97(-0.93%)
Dec 22, 2022 106.69 106.69 102.60 104.71 1,346,885 -3.77(-3.48%)
Dec 21, 2022 108.69 112.46 106.01 108.48 2,017,015 +1.02(+0.95%)
Dec 20, 2022 104.05 108.92 103.91 107.46 1,202,051 +1.29(+1.22%)
Dec 19, 2022 110.59 110.98 104.96 106.17 1,480,527 -5.04(-4.53%)
Dec 16, 2022 111.52 113.58 108.37 111.21 1,538,670 -1.55(-1.37%)
Dec 15, 2022 118.61 122.22 112.28 112.76 1,776,429 -11.10(-8.96%)
Dec 14, 2022 118.00 126.00 118.00 123.86 2,324,665 +5.05(+4.25%)
Dec 13, 2022 126.00 128.39 117.44 118.81 1,784,998 +0.99(+0.84%)
Dec 12, 2022 112.76 119.22 112.20 117.82 1,255,821 +5.97(+5.34%)
Dec 09, 2022 114.40 116.71 111.50 111.85 999,822 -3.56(-3.08%)
Dec 08, 2022 111.86 119.48 109.99 115.41 1,721,803 +4.85(+4.39%)
Dec 07, 2022 107.07 110.77 105.43 110.56 1,771,286 +3.89(+3.65%)
Dec 06, 2022 111.00 111.44 105.59 106.67 1,896,159 -3.78(-3.42%)
Dec 05, 2022 120.46 121.70 110.07 110.45 1,376,387 -11.15(-9.17%)
Dec 02, 2022 119.63 123.77 118.59 121.60 1,273,719 -2.04(-1.65%)
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.