Indicators

Bill Holdings Inc (NY: BILL )

62.44 +1.94 (+3.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.