Bill Holdings Inc (NY: BILL )

48.43 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 48.55 49.53 48.00 48.43 1,911,220 +0.03(+0.06%)
Jun 13, 2024 51.24 51.46 48.33 48.40 2,118,504 -2.74(-5.36%)
Jun 12, 2024 52.90 53.55 50.98 51.14 1,346,577 -0.63(-1.22%)
Jun 11, 2024 51.83 52.18 51.27 51.77 1,038,593 -0.28(-0.54%)
Jun 10, 2024 50.99 52.47 50.91 52.05 1,460,864 +0.80(+1.56%)
Jun 07, 2024 50.47 51.34 50.15 51.25 2,181,186 +0.08(+0.16%)
Jun 06, 2024 49.94 51.68 49.65 51.17 1,596,233 +1.00(+1.99%)
Jun 05, 2024 49.72 50.55 49.06 50.17 1,699,743 +0.36(+0.72%)
Jun 04, 2024 51.04 51.33 49.51 49.81 1,548,412 -1.34(-2.62%)
Jun 03, 2024 52.34 52.48 50.08 51.15 2,580,807 -0.90(-1.73%)
May 31, 2024 51.40 52.21 50.93 52.05 6,536,672 +0.77(+1.50%)
May 30, 2024 51.00 52.04 50.58 51.28 2,041,118 +0.26(+0.51%)
May 29, 2024 51.17 51.40 50.41 51.02 1,366,742 -0.88(-1.70%)
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%)
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.