Skip to main content

Bill Holdings Inc (NY: BILL )

69.28 +1.63 (+2.41%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.