Bill Holdings Inc (NY: BILL )

60.61 +1.00 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 60.08 61.33 59.13 60.61 1,333,747 +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%)
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%)
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.