Bill Com Holdings Inc (BILL) Historical Stock Data
56.58 ↓6.72 (-10.62%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BILL is down -0.48% a day on average. There have been 17 days where Bill Com Holdings Inc closed green and 13 days where BILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.05 | 56.58 | ↓$11.47 (-16.86%) | 56.56 | 68.50 | 7.37M |
| 2024-05-02 | 63.63 | 63.30 | ↓$0.33 (-0.52%) | 60.03 | 63.74 | 3.95M |
| 2024-05-01 | 61.85 | 62.80 | ↑$0.95 (1.54%) | 61.68 | 64.84 | 1.59M |
| 2024-04-30 | 62.33 | 62.36 | ↑$0.03 (0.05%) | 62.30 | 64.28 | 1.69M |
| 2024-04-29 | 62.94 | 63.02 | ↑$0.08 (0.13%) | 62.07 | 63.86 | 1.19M |
| 2024-04-26 | 61.40 | 62.44 | ↑$1.04 (1.69%) | 61.02 | 62.87 | 1.02M |
| 2024-04-25 | 59.67 | 60.50 | ↑$0.83 (1.39%) | 59.03 | 61.03 | 0.94M |
| 2024-04-24 | 61.60 | 61.41 | ↓$0.19 (-0.31%) | 60.70 | 62.02 | 0.95M |
| 2024-04-23 | 60.27 | 61.26 | ↑$0.99 (1.64%) | 60.27 | 62.55 | 1.81M |
| 2024-04-22 | 60.08 | 60.61 | ↑$0.53 (0.88%) | 59.13 | 61.33 | 1.33M |
| 2024-04-19 | 60.60 | 59.61 | ↓$0.99 (-1.63%) | 59.42 | 61.42 | 1.51M |
| 2024-04-18 | 62.96 | 60.99 | ↓$1.97 (-3.13%) | 60.93 | 63.49 | 1.16M |
| 2024-04-17 | 62.87 | 62.42 | ↓$0.45 (-0.72%) | 61.75 | 63.49 | 1.13M |
| 2024-04-16 | 60.61 | 62.50 | ↑$1.89 (3.12%) | 59.84 | 62.62 | 1.88M |
| 2024-04-15 | 61.62 | 60.93 | ↓$0.69 (-1.12%) | 60.49 | 62.78 | 2.41M |
| 2024-04-12 | 63.90 | 61.66 | ↓$2.24 (-3.51%) | 61.63 | 63.99 | 1.54M |
| 2024-04-11 | 63.79 | 64.12 | ↑$0.33 (0.52%) | 62.20 | 64.44 | 1.01M |
| 2024-04-10 | 64.37 | 63.10 | ↓$1.27 (-1.97%) | 62.88 | 65.20 | 1.47M |
| 2024-04-09 | 64.89 | 66.46 | ↑$1.57 (2.42%) | 64.40 | 66.59 | 1.51M |
| 2024-04-08 | 63.07 | 64.08 | ↑$1.01 (1.60%) | 62.66 | 64.66 | 1.51M |
| 2024-04-05 | 61.56 | 62.94 | ↑$1.38 (2.24%) | 61.10 | 63.02 | 1.35M |
| 2024-04-04 | 63.48 | 61.86 | ↓$1.62 (-2.55%) | 61.59 | 64.20 | 1.49M |
| 2024-04-03 | 63.18 | 62.77 | ↓$0.41 (-0.65%) | 62.31 | 63.86 | 1.48M |
| 2024-04-02 | 63.25 | 63.84 | ↑$0.59 (0.93%) | 62.15 | 64.88 | 1.32M |
| 2024-04-01 | 66.51 | 64.50 | ↓$2.01 (-3.02%) | 63.85 | 66.99 | 2.98M |
| 2024-03-28 | 67.01 | 68.72 | ↑$1.71 (2.55%) | 66.76 | 69.87 | 2.04M |
| 2024-03-27 | 67.09 | 67.65 | ↑$0.56 (0.83%) | 66.39 | 67.82 | 1.08M |
| 2024-03-26 | 69.10 | 66.43 | ↓$2.67 (-3.86%) | 66.30 | 69.40 | 1.43M |
| 2024-03-25 | 67.47 | 68.25 | ↑$0.78 (1.16%) | 66.27 | 69.45 | 1.86M |
| 2024-03-22 | 66.32 | 68.05 | ↑$1.73 (2.61%) | 66.22 | 69.67 | 4.01M |
Create an account or log in to view more rows.
$BILL is it time?
$BILL When in doubt...
$BILL great sale!!!! Buy buy buy
$BILL soon
$BILL steady steady n hold
$BILL what calls are you guys jacked to the tits on?
$BILL has just been halted from trading.
$BILL hold
$BILL To the moon!!
$BILL lfg!!! So much movement ! Buy n hodl!