Skip to main content

Bill Holdings Inc (NY: BILL )

53.83 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 53.80 54.49 53.15 53.83 799,223 +0.03(+0.06%)
Jul 22, 2024 54.01 54.09 52.63 53.80 1,137,147 +0.19(+0.35%)
Jul 19, 2024 52.74 54.15 52.48 53.61 1,419,667 +0.86(+1.63%)
Jul 18, 2024 55.64 55.84 52.55 52.75 1,795,665 -2.98(-5.35%)
Jul 17, 2024 55.72 56.59 55.14 55.73 1,979,268 +0.00(+0.00%)
Jul 16, 2024 54.72 56.66 54.55 55.73 1,968,099 +1.46(+2.69%)
Jul 15, 2024 51.41 54.37 50.80 54.27 1,812,655 +3.01(+5.87%)
Jul 12, 2024 51.01 51.95 50.43 51.26 1,092,325 +0.39(+0.77%)
Jul 11, 2024 51.37 52.24 50.41 50.87 1,625,097 +0.68(+1.35%)
Jul 10, 2024 50.73 50.97 49.65 50.19 1,150,684 -0.60(-1.18%)
Jul 09, 2024 51.67 51.67 50.10 50.79 844,570 -0.89(-1.72%)
Jul 08, 2024 52.33 52.56 51.22 51.68 955,629 -1.00(-1.90%)
Jul 05, 2024 53.05 53.61 52.50 52.68 723,399 -0.48(-0.90%)
Jul 03, 2024 53.65 53.73 53.09 53.16 480,217 -0.38(-0.71%)
Jul 02, 2024 53.33 54.10 53.19 53.54 989,664 +0.73(+1.38%)
Jul 01, 2024 52.55 53.07 51.95 52.81 1,524,400 +0.19(+0.36%)
Jun 28, 2024 51.00 52.76 50.70 52.62 3,229,450 +2.30(+4.57%)
Jun 27, 2024 49.20 50.66 49.11 50.32 1,360,451 +1.06(+2.15%)
Jun 26, 2024 48.04 49.32 47.92 49.26 1,249,659 +1.05(+2.18%)
Jun 25, 2024 48.19 48.60 47.66 48.21 1,241,505 -0.22(-0.45%)
Jun 24, 2024 48.39 48.92 47.70 48.43 1,510,545 +0.18(+0.37%)
Jun 21, 2024 47.47 48.29 46.96 48.25 1,864,476 +0.80(+1.69%)
Jun 20, 2024 46.36 47.45 45.90 47.45 1,698,600 +0.49(+1.04%)
Jun 18, 2024 48.43 48.63 46.88 46.96 1,569,185 -1.67(-3.43%)
Jun 17, 2024 48.04 48.74 47.33 48.63 1,496,338 +0.20(+0.41%)
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%)
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.