Bill Com Holdings Inc (BILL) Historical Stock Data

130.48 ↑5.92 (4.75%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BILL is up 1.67% a day on average. There have been 17 days where Bill Com Holdings Inc closed green and 13 days where BILL closed red.

DateOpenCloseChangeLowHighVolume
2022-06-24126.22130.48↑$4.26 (3.38%)124.55131.743.90M
2022-06-23114.02124.56↑$10.54 (9.24%)111.93124.942.94M
2022-06-22109.73112.89↑$3.16 (2.88%)109.63119.741.76M
2022-06-21111.25112.81↑$1.56 (1.40%)111.25117.541.24M
2022-06-17104.45109.47↑$5.02 (4.81%)104.45112.452.06M
2022-06-16108.55104.87↓$3.68 (-3.39%)103.12113.051.58M
2022-06-15108.55113.31↑$4.76 (4.39%)107.25115.941.24M
2022-06-14105.00105.97↑$0.97 (0.92%)103.73109.121.62M
2022-06-13108.56105.80↓$2.76 (-2.54%)102.09112.212.24M
2022-06-10124.63117.85↓$6.78 (-5.44%)114.35124.711.92M
2022-06-09131.94128.04↓$3.90 (-2.96%)127.31136.281.36M
2022-06-08134.17135.02↑$0.85 (0.63%)132.61139.821.79M
2022-06-07126.70136.22↑$9.52 (7.51%)125.52136.371.85M
2022-06-06130.00129.15↓$0.85 (-0.65%)124.76132.472.52M
2022-06-03123.99127.39↑$3.40 (2.74%)121.56130.492.13M
2022-06-02116.47127.16↑$10.69 (9.18%)116.36128.902.33M
2022-06-01119.79115.67↓$4.12 (-3.44%)113.26123.471.31M
2022-05-31124.84118.24↓$6.60 (-5.29%)116.08128.002.85M
2022-05-27117.84125.30↑$7.46 (6.33%)117.84125.392.37M
2022-05-26108.33116.20↑$7.87 (7.26%)107.79117.671.56M
2022-05-25104.50111.74↑$7.24 (6.93%)103.01113.311.92M
2022-05-24111.22104.32↓$6.90 (-6.20%)100.08111.222.47M
2022-05-23115.31114.66↓$0.65 (-0.56%)110.52121.782.89M
2022-05-20119.36118.63↓$0.73 (-0.61%)109.83121.583.84M
2022-05-19103.33114.42↑$11.09 (10.73%)103.09121.504.89M
2022-05-18106.69101.63↓$5.06 (-4.74%)100.45111.082M
2022-05-17113.86108.37↓$5.49 (-4.82%)105.19117.144M
2022-05-16116.25109.40↓$6.85 (-5.89%)108.21120.352M
2022-05-13104.66118.54↑$13.88 (13.26%)104.66120.094.91M
2022-05-1295.0999.99↑$4.90 (5.15%)89.89104.754.01M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BILL go green today and we gap up tomrrow

0 Like Report
DivorceTiramisu

$BILL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
4texin

$BILL when is the casino going to reopen. I want some money

0 Like Report