Skip to main content

Bill Holdings Inc (NY: BILL )

58.88 +0.38 (+0.64%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.