Skip to main content

Bill Holdings Inc (NY: BILL )

63.29 +1.60 (+2.59%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 61.73 63.55 61.19 63.29 1,840,756 +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%)
Feb 01, 2024 79.00 79.46 76.19 78.21 1,576,073 +0.16(+0.20%)
Jan 31, 2024 78.38 80.79 77.78 78.05 1,873,986 -0.16(-0.20%)
Jan 30, 2024 79.50 79.87 77.91 78.21 972,455 -1.71(-2.14%)
Jan 29, 2024 75.00 79.96 74.78 79.92 1,560,057 +5.54(+7.45%)
Jan 26, 2024 73.97 75.57 73.73 74.38 1,163,431 +0.41(+0.55%)
Jan 25, 2024 74.12 74.79 73.56 73.97 816,530 +0.80(+1.09%)
Jan 24, 2024 76.46 76.53 73.15 73.17 1,242,009 -1.76(-2.35%)
Jan 23, 2024 74.80 77.10 73.31 74.93 1,646,565 -0.19(-0.25%)
Jan 22, 2024 73.45 76.58 73.30 75.12 2,005,051 +2.62(+3.61%)
Jan 19, 2024 73.25 73.25 70.36 72.50 1,573,921 -0.11(-0.15%)
Jan 18, 2024 74.89 75.05 72.10 72.61 1,705,247 -1.24(-1.68%)
Jan 17, 2024 72.55 73.94 70.74 73.85 1,742,198 -0.03(-0.04%)
Jan 16, 2024 74.10 75.47 73.28 73.88 1,826,496 -1.12(-1.49%)
Jan 12, 2024 75.75 76.69 74.59 75.00 1,338,431 -0.42(-0.56%)
Jan 11, 2024 76.79 76.79 73.77 75.42 1,622,716 -0.97(-1.27%)
Jan 10, 2024 76.83 77.57 74.15 76.39 1,722,475 -0.40(-0.52%)
Jan 09, 2024 77.41 79.35 76.55 76.79 1,485,724 -1.26(-1.61%)
Jan 08, 2024 75.51 78.69 75.51 78.05 1,616,638 +3.05(+4.07%)
Jan 05, 2024 74.66 76.22 73.31 75.00 1,472,392 +0.92(+1.24%)
Jan 04, 2024 73.93 75.09 71.88 74.08 1,456,091 -0.39(-0.52%)
Jan 03, 2024 75.20 75.79 73.68 74.47 1,662,823 -2.76(-3.57%)
Jan 02, 2024 80.05 80.78 76.20 77.23 2,331,216 -4.36(-5.34%)
Dec 29, 2023 82.70 83.75 81.28 81.59 1,479,562 -1.74(-2.09%)
Dec 28, 2023 84.01 84.30 83.01 83.33 1,113,905 -0.90(-1.07%)
Dec 27, 2023 84.14 84.55 82.91 84.23 789,867 +0.65(+0.78%)
Dec 26, 2023 83.79 84.24 82.38 83.58 826,273 +0.01(+0.01%)
Dec 22, 2023 83.87 85.00 82.40 83.57 1,584,607 +0.60(+0.72%)
Dec 21, 2023 82.95 83.95 81.50 82.97 2,111,641 +1.98(+2.44%)
Dec 20, 2023 83.22 87.05 80.97 80.99 3,074,234 -2.57(-3.08%)
Dec 19, 2023 77.95 83.68 77.95 83.56 3,611,651 +6.24(+8.07%)
Dec 18, 2023 75.22 77.68 75.10 77.32 2,307,531 +1.36(+1.79%)
Dec 15, 2023 77.50 77.72 75.46 75.96 2,887,463 -1.32(-1.71%)
Dec 14, 2023 76.50 80.69 75.55 77.28 2,817,064 +2.57(+3.44%)
Dec 13, 2023 70.37 74.87 69.69 74.71 2,325,290 +4.33(+6.15%)
Dec 12, 2023 70.40 70.67 69.12 70.38 1,319,127 -0.23(-0.33%)
Dec 11, 2023 70.51 71.56 68.85 70.61 1,782,798 -0.37(-0.52%)
Dec 08, 2023 68.73 71.49 68.50 70.98 1,795,355 +1.61(+2.32%)
Dec 07, 2023 68.74 70.17 67.53 69.37 2,268,821 +0.81(+1.18%)
Dec 06, 2023 69.75 71.79 68.37 68.56 3,511,988 -0.66(-0.95%)
Dec 05, 2023 71.50 71.75 68.30 69.22 3,650,577 +0.70(+1.02%)
Dec 04, 2023 67.56 70.11 67.33 68.52 2,256,141 +0.41(+0.60%)
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.