Skip to main content

Bill Holdings Inc (NY: BILL )

58.36 +1.15 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 69.00 70.16 66.19 69.64 2,123,000 +0.27(+0.39%)
May 28, 2020 65.90 71.25 64.40 69.37 4,760,858 +5.12(+7.97%)
May 27, 2020 63.75 65.41 61.75 64.25 6,597,891 -0.12(-0.19%)
May 26, 2020 66.90 66.90 63.57 64.37 5,442,890 -2.20(-3.30%)
May 22, 2020 70.68 70.96 65.41 66.57 1,642,700 -4.10(-5.80%)
May 21, 2020 74.21 74.50 69.60 70.67 1,275,061 -4.32(-5.76%)
May 20, 2020 80.49 81.00 74.51 74.99 658,938 -3.51(-4.47%)
May 19, 2020 75.76 79.65 74.21 78.50 614,580 +2.38(+3.13%)
May 18, 2020 79.95 80.26 75.00 76.12 791,065 -1.15(-1.49%)
May 15, 2020 78.59 83.34 77.01 77.27 654,100 -2.31(-2.90%)
May 14, 2020 74.01 79.99 72.05 79.58 594,193 +4.08(+5.40%)
May 13, 2020 78.46 80.94 75.10 75.50 708,884 -3.41(-4.32%)
May 12, 2020 80.81 87.57 78.59 78.91 943,514 -0.30(-0.38%)
May 11, 2020 84.00 84.00 79.00 79.21 1,018,169 -4.41(-5.27%)
May 08, 2020 67.27 97.84 67.00 83.62 2,485,100 +10.40(+14.20%)
May 07, 2020 68.50 75.71 66.19 73.22 1,494,450 +7.32(+11.11%)
May 06, 2020 62.22 66.00 61.31 65.90 697,253 +3.68(+5.91%)
May 05, 2020 58.75 63.44 56.10 62.22 821,104 +7.08(+12.84%)
May 04, 2020 53.29 56.66 53.29 55.14 525,946 -0.59(-1.06%)
May 01, 2020 55.08 57.08 54.33 55.73 701,100 -3.16(-5.37%)
Apr 30, 2020 59.07 60.26 56.40 58.89 1,203,535 -1.41(-2.34%)
Apr 29, 2020 57.01 61.98 57.00 60.30 936,851 +4.88(+8.81%)
Apr 28, 2020 54.72 56.00 52.06 55.42 699,213 +2.60(+4.92%)
Apr 27, 2020 51.48 54.17 49.47 52.82 737,860 +4.08(+8.37%)
Apr 24, 2020 46.07 50.77 45.68 48.74 654,500 +2.06(+4.41%)
Apr 23, 2020 47.51 48.99 45.51 46.68 385,856 -1.02(-2.14%)
Apr 22, 2020 45.24 49.64 45.24 47.70 707,605 +2.48(+5.48%)
Apr 21, 2020 45.89 48.70 42.77 45.22 659,613 -1.07(-2.31%)
Apr 20, 2020 40.05 47.59 40.00 46.29 897,356 +4.26(+10.14%)
Apr 17, 2020 40.38 43.65 39.51 42.03 902,700 +4.04(+10.63%)
Apr 16, 2020 40.00 40.95 37.91 37.99 440,777 -1.04(-2.66%)
Apr 15, 2020 40.50 41.78 38.80 39.03 541,078 -3.11(-7.38%)
Apr 14, 2020 41.66 45.88 41.35 42.14 682,280 +1.88(+4.67%)
Apr 13, 2020 42.59 42.74 40.26 40.26 489,919 -2.08(-4.91%)
Apr 09, 2020 44.81 49.87 40.19 42.34 1,467,000 -1.93(-4.36%)
Apr 08, 2020 39.41 45.00 38.81 44.27 876,887 +5.28(+13.54%)
Apr 07, 2020 40.24 42.69 37.63 38.99 862,723 +0.69(+1.80%)
Apr 06, 2020 32.49 39.00 31.85 38.30 1,870,229 +7.25(+23.35%)
Apr 03, 2020 29.82 31.69 27.53 31.05 1,222,200 +0.82(+2.71%)
Apr 02, 2020 30.94 32.41 29.43 30.23 538,046 -1.52(-4.79%)
Apr 01, 2020 32.13 33.75 30.69 31.75 2,003,713 -2.45(-7.16%)
Mar 31, 2020 37.78 37.78 32.73 34.20 1,550,571 -3.32(-8.85%)
Mar 30, 2020 38.85 38.94 36.11 37.52 1,802,958 -1.28(-3.30%)
Mar 27, 2020 39.39 40.20 37.75 38.80 1,724,700 -2.43(-5.89%)
Mar 26, 2020 40.80 45.96 38.53 41.23 1,316,629 +0.12(+0.29%)
Mar 25, 2020 40.20 42.98 37.20 41.11 786,684 -0.25(-0.60%)
Mar 24, 2020 38.29 41.74 38.29 41.36 520,422 +4.07(+10.91%)
Mar 23, 2020 37.24 38.44 34.41 37.29 1,307,637 -0.49(-1.30%)
Mar 20, 2020 38.00 41.11 36.76 37.78 1,696,300 +2.09(+5.86%)
Mar 19, 2020 27.52 38.00 27.40 35.69 1,692,556 +6.48(+22.18%)
Mar 18, 2020 32.64 33.50 23.61 29.21 1,383,565 -4.43(-13.17%)
Mar 17, 2020 36.83 37.02 32.50 33.64 818,249 -2.61(-7.20%)
Mar 16, 2020 35.85 40.00 32.46 36.25 1,221,309 -3.70(-9.26%)
Mar 13, 2020 43.21 45.00 39.36 39.95 1,134,900 -0.17(-0.42%)
Mar 12, 2020 42.32 44.00 38.00 40.12 970,264 -4.93(-10.94%)
Mar 11, 2020 47.46 48.15 44.61 45.05 569,042 -2.99(-6.22%)
Mar 10, 2020 47.13 48.71 44.73 48.04 650,637 +3.32(+7.42%)
Mar 09, 2020 49.36 49.36 44.62 44.72 1,089,866 -8.91(-16.61%)
Mar 06, 2020 56.63 57.97 52.10 53.63 585,100 -4.82(-8.25%)
Mar 05, 2020 57.33 62.87 56.64 58.45 645,860 -0.31(-0.53%)
Mar 04, 2020 59.26 60.48 58.00 58.76 288,078 +0.08(+0.14%)
Mar 03, 2020 60.52 61.36 56.66 58.68 767,682 -1.82(-3.01%)
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.