Skip to main content

Bill Holdings Inc (NY: BILL )

51.08 -0.82 (-1.58%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 52.61 52.80 51.73 51.90 1,186,897 -0.26(-0.50%)
May 24, 2024 52.77 53.12 51.95 52.16 1,386,196 -0.45(-0.86%)
May 23, 2024 55.00 55.20 52.44 52.61 1,949,225 -2.60(-4.71%)
May 22, 2024 56.42 56.93 54.91 55.21 1,455,160 -1.39(-2.46%)
May 21, 2024 59.38 59.68 56.57 56.60 1,944,003 -3.19(-5.34%)
May 20, 2024 59.48 59.94 58.76 59.79 946,825 +0.51(+0.86%)
May 17, 2024 59.74 59.74 58.62 59.28 1,164,449 -0.24(-0.40%)
May 16, 2024 59.77 60.00 59.06 59.52 1,837,176 -0.37(-0.62%)
May 15, 2024 60.54 60.54 59.15 59.89 1,325,015 +1.18(+2.01%)
May 14, 2024 59.27 60.38 58.42 58.71 1,549,514 +0.20(+0.34%)
May 13, 2024 57.00 59.04 57.00 58.51 1,519,873 +2.03(+3.59%)
May 10, 2024 58.02 58.05 56.45 56.48 1,311,567 -1.19(-2.06%)
May 09, 2024 56.36 57.77 55.80 57.67 1,546,534 +1.38(+2.45%)
May 08, 2024 57.00 57.50 56.16 56.29 2,337,410 -1.39(-2.41%)
May 07, 2024 57.21 58.30 56.62 57.68 1,639,549 +0.84(+1.48%)
May 06, 2024 57.05 59.06 56.08 56.84 3,611,399 +0.26(+0.46%)
May 03, 2024 68.05 68.50 56.56 56.58 7,372,992 -6.72(-10.62%)
May 02, 2024 63.63 63.74 60.03 63.30 3,945,638 +0.50(+0.80%)
May 01, 2024 61.85 64.84 61.68 62.80 1,594,628 +0.44(+0.71%)
Apr 30, 2024 62.33 64.28 62.30 62.36 1,690,921 -0.66(-1.05%)
Apr 29, 2024 62.94 63.86 62.07 63.02 1,189,801 +0.58(+0.93%)
Apr 26, 2024 61.40 62.87 61.02 62.44 1,020,252 +1.94(+3.21%)
Apr 25, 2024 59.67 61.02 59.03 60.50 936,046 -0.91(-1.48%)
Apr 24, 2024 61.60 62.02 60.70 61.41 946,661 +0.15(+0.24%)
Apr 23, 2024 60.27 62.55 60.27 61.26 1,808,461 +0.65(+1.07%)
Apr 22, 2024 60.08 61.33 59.13 60.61 1,333,827 +1.00(+1.68%)
Apr 19, 2024 60.60 61.42 59.42 59.61 1,508,134 -1.38(-2.26%)
Apr 18, 2024 62.96 63.49 60.93 60.99 1,156,908 -1.43(-2.29%)
Apr 17, 2024 62.87 63.49 61.75 62.42 1,125,245 -0.08(-0.13%)
Apr 16, 2024 60.61 62.62 59.84 62.50 1,880,855 +1.57(+2.58%)
Apr 15, 2024 61.62 62.78 60.49 60.93 2,411,508 -0.73(-1.18%)
Apr 12, 2024 63.90 63.99 61.63 61.66 1,542,233 -2.46(-3.84%)
Apr 11, 2024 63.79 64.44 62.20 64.12 1,007,798 +1.02(+1.62%)
Apr 10, 2024 64.37 65.20 62.88 63.10 1,470,856 -3.36(-5.06%)
Apr 09, 2024 64.89 66.59 64.40 66.46 1,513,316 +2.38(+3.71%)
Apr 08, 2024 63.07 64.66 62.66 64.08 1,513,954 +1.14(+1.81%)
Apr 05, 2024 61.56 63.02 61.10 62.94 1,345,466 +1.08(+1.75%)
Apr 04, 2024 63.48 64.20 61.59 61.86 1,490,654 -0.91(-1.45%)
Apr 03, 2024 63.18 63.86 62.31 62.77 1,474,938 -1.07(-1.68%)
Apr 02, 2024 63.25 64.88 62.15 63.84 1,321,793 -0.66(-1.02%)
Apr 01, 2024 66.51 66.99 63.85 64.50 2,979,232 -4.22(-6.14%)
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%)
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.