Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bill Holdings Inc (NY: BILL )

62.44 +1.94 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.01 69.06 69.06 68.72 2,037,739 +1.07(+1.58%)
Mar 27, 2024 67.09 67.82 66.84 67.65 1,084,793 +1.22(+1.84%)
Mar 26, 2024 69.10 69.40 66.30 66.43 1,434,907 -1.82(-2.67%)
Mar 25, 2024 67.47 69.45 66.27 68.25 1,859,692 +0.20(+0.29%)
Mar 22, 2024 66.32 69.67 66.22 68.05 4,012,407 +1.55(+2.33%)
Mar 21, 2024 67.25 68.76 66.49 66.50 1,729,807 +0.02(+0.03%)
Mar 20, 2024 66.45 67.43 66.08 66.48 1,630,808 -0.05(-0.08%)
Mar 19, 2024 66.44 68.33 66.25 66.53 1,987,405 -0.94(-1.39%)
Mar 18, 2024 64.90 68.57 64.51 67.47 2,286,769 +2.82(+4.36%)
Mar 15, 2024 63.99 64.89 63.07 64.65 1,880,317 -0.15(-0.23%)
Mar 14, 2024 67.07 67.57 64.38 64.80 1,645,066 -2.77(-4.10%)
Mar 13, 2024 67.15 69.00 66.53 67.57 1,506,447 +1.18(+1.78%)
Mar 12, 2024 68.03 68.03 65.51 66.39 1,484,482 -1.23(-1.82%)
Mar 11, 2024 68.27 69.42 67.09 67.62 1,614,133 -1.01(-1.47%)
Mar 08, 2024 66.75 68.77 66.11 68.63 3,217,304 +2.95(+4.49%)
Mar 07, 2024 65.34 66.36 64.37 65.68 3,449,212 +2.41(+3.81%)
Mar 06, 2024 62.38 63.46 60.80 63.27 2,466,613 +1.76(+2.86%)
Mar 05, 2024 63.94 64.45 61.25 61.51 2,145,779 -4.01(-6.12%)
Mar 04, 2024 65.77 66.42 63.74 65.52 1,669,718 -0.46(-0.70%)
Mar 01, 2024 63.47 66.23 63.02 65.98 2,180,956 +2.65(+4.18%)
Feb 29, 2024 64.00 64.95 62.51 63.33 2,762,879 -0.43(-0.67%)
Feb 28, 2024 64.12 65.09 63.52 63.76 1,056,218 -0.78(-1.21%)
Feb 27, 2024 64.05 65.19 64.05 64.54 1,514,451 +0.64(+1.00%)
Feb 26, 2024 62.88 65.16 62.44 63.90 1,458,174 +0.61(+0.96%)
Feb 23, 2024 61.73 63.55 61.19 63.29 1,841,798 +1.60(+2.59%)
Feb 22, 2024 62.42 62.42 61.31 61.69 1,641,260 +0.35(+0.57%)
Feb 21, 2024 61.95 62.44 60.61 61.34 2,244,790 -1.71(-2.71%)
Feb 20, 2024 62.77 63.57 61.58 63.05 2,115,254 -0.44(-0.69%)
Feb 16, 2024 64.60 65.39 63.47 63.49 2,047,619 -1.60(-2.46%)
Feb 15, 2024 65.00 66.30 64.76 65.09 2,567,103 +0.33(+0.51%)
Feb 14, 2024 63.70 66.06 62.80 64.76 2,594,276 +1.99(+3.17%)
Feb 13, 2024 63.53 65.41 62.49 62.77 4,312,504 -3.21(-4.87%)
Feb 12, 2024 65.67 66.78 64.50 65.98 7,282,484 +0.52(+0.79%)
Feb 09, 2024 70.65 72.28 63.56 65.46 15,555,386 -10.29(-13.58%)
Feb 08, 2024 75.22 77.28 73.94 75.75 7,250,561 +0.82(+1.09%)
Feb 07, 2024 77.48 77.98 73.40 74.93 3,338,730 -1.77(-2.31%)
Feb 06, 2024 76.68 77.31 73.88 76.70 2,885,933 +0.73(+0.96%)
Feb 05, 2024 79.02 79.34 74.75 75.97 3,085,426 -3.61(-4.54%)
Feb 02, 2024 77.92 80.19 76.39 79.58 1,450,114 +1.37(+1.75%)
Feb 01, 2024 79.00 79.46 76.19 78.21 1,576,073 +0.16(+0.20%)
Jan 31, 2024 78.38 80.79 77.78 78.05 1,873,986 -0.16(-0.20%)
Jan 30, 2024 79.50 79.87 77.91 78.21 972,455 -1.71(-2.14%)
Jan 29, 2024 75.00 79.96 74.78 79.92 1,560,057 +5.54(+7.45%)
Jan 26, 2024 73.97 75.57 73.73 74.38 1,163,431 +0.41(+0.55%)
Jan 25, 2024 74.12 74.79 73.56 73.97 816,530 +0.80(+1.09%)
Jan 24, 2024 76.46 76.53 73.15 73.17 1,242,009 -1.76(-2.35%)
Jan 23, 2024 74.80 77.10 73.31 74.93 1,646,565 -0.19(-0.25%)
Jan 22, 2024 73.45 76.58 73.30 75.12 2,005,051 +2.62(+3.61%)
Jan 19, 2024 73.25 73.25 70.36 72.50 1,573,921 -0.11(-0.15%)
Jan 18, 2024 74.89 75.05 72.10 72.61 1,705,247 -1.24(-1.68%)
Jan 17, 2024 72.55 73.94 70.74 73.85 1,742,198 -0.03(-0.04%)
Jan 16, 2024 74.10 75.47 73.28 73.88 1,826,496 -1.12(-1.49%)
Jan 12, 2024 75.75 76.69 74.59 75.00 1,338,431 -0.42(-0.56%)
Jan 11, 2024 76.79 76.79 73.77 75.42 1,622,716 -0.97(-1.27%)
Jan 10, 2024 76.83 77.57 74.15 76.39 1,722,475 -0.40(-0.52%)
Jan 09, 2024 77.41 79.35 76.55 76.79 1,485,724 -1.26(-1.61%)
Jan 08, 2024 75.51 78.69 75.51 78.05 1,616,638 +3.05(+4.07%)
Jan 05, 2024 74.66 76.22 73.31 75.00 1,472,392 +0.92(+1.24%)
Jan 04, 2024 73.93 75.09 71.88 74.08 1,456,091 -0.39(-0.52%)
Jan 03, 2024 75.20 75.79 73.68 74.47 1,662,823 -2.76(-3.57%)
Jan 02, 2024 80.05 80.78 76.20 77.23 2,331,216 -4.36(-5.34%)
Dec 29, 2023 82.70 83.75 81.28 81.59 1,479,562 -1.74(-2.09%)
Dec 28, 2023 84.01 84.30 83.01 83.33 1,113,905 -0.90(-1.07%)
Dec 27, 2023 84.14 84.55 82.91 84.23 789,867 +0.65(+0.78%)
Dec 26, 2023 83.79 84.24 82.38 83.58 826,273 +0.01(+0.01%)
Dec 22, 2023 83.87 85.00 82.40 83.57 1,584,607 +0.60(+0.72%)
Dec 21, 2023 82.95 83.95 81.50 82.97 2,111,641 +1.98(+2.44%)
Dec 20, 2023 83.22 87.05 80.97 80.99 3,074,234 -2.57(-3.08%)
Dec 19, 2023 77.95 83.68 77.95 83.56 3,611,651 +6.24(+8.07%)
Dec 18, 2023 75.22 77.68 75.10 77.32 2,307,531 +1.36(+1.79%)
Dec 15, 2023 77.50 77.72 75.46 75.96 2,887,463 -1.32(-1.71%)
Dec 14, 2023 76.50 80.69 75.55 77.28 2,817,064 +2.57(+3.44%)
Dec 13, 2023 70.37 74.87 69.69 74.71 2,325,290 +4.33(+6.15%)
Dec 12, 2023 70.40 70.67 69.12 70.38 1,319,127 -0.23(-0.33%)
Dec 11, 2023 70.51 71.56 68.85 70.61 1,782,798 -0.37(-0.52%)
Dec 08, 2023 68.73 71.49 68.50 70.98 1,795,355 +1.61(+2.32%)
Dec 07, 2023 68.74 70.17 67.53 69.37 2,268,821 +0.81(+1.18%)
Dec 06, 2023 69.75 71.79 68.37 68.56 3,511,988 -0.66(-0.95%)
Dec 05, 2023 71.50 71.75 68.30 69.22 3,650,577 +0.70(+1.02%)
Dec 04, 2023 67.56 70.11 67.33 68.52 2,256,141 +0.41(+0.60%)
Dec 01, 2023 65.74 68.11 64.02 68.11 2,526,283 +2.64(+4.03%)
Nov 30, 2023 68.14 68.47 64.62 65.47 3,127,457 -2.47(-3.64%)
Nov 29, 2023 66.50 68.85 66.07 67.94 2,293,317 +2.36(+3.60%)
Nov 28, 2023 63.56 66.14 63.52 65.58 1,719,260 +1.43(+2.23%)
Nov 27, 2023 63.23 65.44 63.17 64.15 1,687,085 +0.30(+0.47%)
Nov 24, 2023 63.53 64.75 63.01 63.85 870,691 +0.23(+0.36%)
Nov 22, 2023 63.41 64.59 62.51 63.62 1,691,427 +0.77(+1.23%)
Nov 21, 2023 63.88 65.09 62.56 62.85 2,553,473 -1.75(-2.71%)
Nov 20, 2023 63.51 65.89 63.03 64.60 3,213,042 +0.88(+1.38%)
Nov 17, 2023 61.60 63.78 61.00 63.72 3,890,794 +2.85(+4.68%)
Nov 16, 2023 60.20 61.70 58.50 60.87 3,751,257 +1.23(+2.06%)
Nov 15, 2023 58.10 61.42 57.55 59.64 3,624,394 +1.85(+3.20%)
Nov 14, 2023 58.15 59.35 57.24 57.79 4,586,752 +0.79(+1.39%)
Nov 13, 2023 56.40 57.48 55.52 57.00 3,168,122 +0.52(+0.92%)
Nov 10, 2023 56.19 56.49 53.38 56.48 5,106,703 +0.46(+0.82%)
Nov 09, 2023 54.32 59.14 51.94 56.02 20,063,086 -6.17(-9.92%)
Nov 08, 2023 63.08 63.73 62.06 62.19 3,042,561 -1.01(-1.60%)
Nov 07, 2023 62.86 63.70 61.75 63.20 4,391,873 +1.76(+2.86%)
Nov 06, 2023 67.11 71.20 61.27 61.44 8,084,175 -5.49(-8.20%)
Nov 03, 2023 64.05 67.49 58.15 66.93 20,834,782 -22.54(-25.19%)
Nov 02, 2023 90.72 93.16 88.73 89.47 6,406,124 +1.21(+1.37%)
Nov 01, 2023 90.22 90.52 86.53 88.26 2,787,498 -3.03(-3.32%)
Oct 31, 2023 90.55 93.07 89.07 91.29 2,693,842 +1.58(+1.76%)
Oct 30, 2023 90.84 91.47 86.29 89.71 2,154,053 +0.19(+0.21%)
Oct 27, 2023 91.23 91.75 89.09 89.52 1,484,096 -0.67(-0.74%)
Oct 26, 2023 92.40 93.48 88.09 90.19 2,720,516 -2.16(-2.34%)
Oct 25, 2023 100.10 101.00 91.83 92.35 3,368,489 -9.11(-8.98%)
Oct 24, 2023 103.67 105.81 101.20 101.46 1,210,863 -0.48(-0.47%)
Oct 23, 2023 99.40 103.83 98.65 101.94 1,541,860 +0.94(+0.93%)
Oct 20, 2023 102.29 103.98 99.42 101.00 1,686,377 -1.50(-1.46%)
Oct 19, 2023 105.29 107.08 102.43 102.50 1,992,072 -1.14(-1.10%)
Oct 18, 2023 108.38 109.34 103.59 103.64 1,889,963 -6.47(-5.88%)
Oct 17, 2023 110.01 113.01 109.81 110.11 1,893,174 -2.06(-1.84%)
Oct 16, 2023 110.77 113.57 107.60 112.17 905,030 +1.44(+1.30%)
Oct 13, 2023 114.49 116.31 109.70 110.73 1,489,549 -4.98(-4.30%)
Oct 12, 2023 116.77 118.69 113.81 115.71 1,666,170 +1.10(+0.96%)
Oct 11, 2023 115.22 116.64 113.42 114.61 874,466 +0.52(+0.46%)
Oct 10, 2023 112.69 117.06 112.65 114.09 1,296,380 +1.54(+1.37%)
Oct 09, 2023 110.30 113.34 109.18 112.55 1,425,065 +0.43(+0.38%)
Oct 06, 2023 103.69 112.95 103.69 112.12 2,551,308 +6.69(+6.35%)
Oct 05, 2023 104.14 105.88 101.67 105.43 1,448,747 +0.84(+0.80%)
Oct 04, 2023 103.70 105.59 101.88 104.59 1,409,685 +2.16(+2.11%)
Oct 03, 2023 107.39 108.11 101.94 102.43 1,316,491 -6.31(-5.80%)
Oct 02, 2023 108.45 109.98 107.32 108.74 1,206,721 +0.17(+0.16%)
Sep 29, 2023 105.98 109.86 105.98 108.57 2,115,783 +4.31(+4.13%)
Sep 28, 2023 98.35 106.82 98.35 104.26 2,668,399 +5.06(+5.10%)
Sep 27, 2023 98.87 101.12 97.05 99.20 2,848,258 +1.29(+1.32%)
Sep 26, 2023 98.86 99.80 97.00 97.91 1,615,217 -1.73(-1.74%)
Sep 25, 2023 99.50 100.02 98.67 99.64 1,613,936 -0.57(-0.57%)
Sep 22, 2023 101.74 102.34 99.84 100.21 1,030,849 +0.00(+0.00%)
Sep 21, 2023 101.84 102.25 99.60 100.21 1,406,410 -3.46(-3.34%)
Sep 20, 2023 104.09 106.98 103.52 103.67 1,114,538 -0.04(-0.04%)
Sep 19, 2023 105.97 106.26 103.05 103.71 1,564,858 -2.83(-2.66%)
Sep 18, 2023 108.50 109.07 106.40 106.54 1,336,950 -2.89(-2.64%)
Sep 15, 2023 111.05 111.30 108.69 109.43 1,504,124 -1.98(-1.78%)
Sep 14, 2023 113.39 114.29 110.17 111.41 1,098,490 -1.31(-1.16%)
Sep 13, 2023 115.04 115.92 111.00 112.72 1,626,997 -3.49(-3.00%)
Sep 12, 2023 114.70 117.98 114.50 116.21 957,959 -0.30(-0.26%)
Sep 11, 2023 116.50 117.56 114.86 116.51 1,060,637 +0.49(+0.42%)
Sep 08, 2023 117.24 118.96 115.98 116.02 998,848 -0.91(-0.78%)
Sep 07, 2023 113.62 117.55 113.08 116.93 937,221 +0.32(+0.27%)
Sep 06, 2023 117.79 119.32 115.12 116.61 985,257 -1.59(-1.35%)
Sep 05, 2023 115.00 118.25 114.27 118.20 1,233,835 +1.75(+1.50%)
Sep 01, 2023 115.63 118.73 115.63 116.45 1,187,685 +1.15(+1.00%)
Aug 31, 2023 115.50 117.66 114.59 115.30 1,481,398 +0.42(+0.37%)
Aug 30, 2023 111.10 114.96 110.12 114.88 1,362,206 +3.23(+2.89%)
Aug 29, 2023 106.15 111.72 105.38 111.65 1,459,833 +4.53(+4.23%)
Aug 28, 2023 106.50 108.23 105.50 107.12 1,055,909 +1.86(+1.77%)
Aug 25, 2023 104.13 106.73 102.64 105.26 1,422,016 +0.19(+0.18%)
Aug 24, 2023 111.00 111.00 103.74 105.07 1,611,978 -4.54(-4.14%)
Aug 23, 2023 108.00 110.19 105.68 109.61 1,686,335 +1.00(+0.92%)
Aug 22, 2023 108.89 110.25 107.31 108.61 1,428,944 +1.08(+1.00%)
Aug 21, 2023 111.80 113.31 106.76 107.53 3,294,179 -3.44(-3.10%)
Aug 18, 2023 94.55 111.91 94.03 110.97 8,844,452 +9.41(+9.27%)
Aug 17, 2023 104.49 105.48 101.35 101.56 3,138,090 -3.39(-3.23%)
Aug 16, 2023 101.45 106.84 101.45 104.95 2,667,347 +2.91(+2.85%)
Aug 15, 2023 103.69 104.68 101.78 102.04 1,907,145 -2.89(-2.75%)
Aug 14, 2023 104.16 105.93 102.55 104.93 1,415,623 -0.58(-0.55%)
Aug 11, 2023 104.08 106.33 103.26 105.51 978,337 +0.18(+0.17%)
Aug 10, 2023 109.00 109.69 104.76 105.33 1,391,505 -2.32(-2.16%)
Aug 09, 2023 108.75 110.53 106.88 107.65 1,102,855 -1.57(-1.44%)
Aug 08, 2023 108.14 109.91 107.18 109.22 2,027,761 -2.97(-2.65%)
Aug 07, 2023 115.29 115.94 110.45 112.19 1,522,434 -3.13(-2.71%)
Aug 04, 2023 116.84 119.20 114.53 115.32 1,377,057 +0.01(+0.01%)
Aug 03, 2023 116.34 116.93 113.37 115.31 1,452,504 -2.15(-1.83%)
Aug 02, 2023 121.33 121.64 115.39 117.46 1,682,767 -7.37(-5.90%)
Aug 01, 2023 124.26 125.61 123.04 124.83 1,156,446 -0.51(-0.41%)
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%)
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 74.64 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.