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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 126.22 | 130.48 | ↑$4.26 (3.38%) | 124.55 | 131.74 | 3.90M |
| 2022-06-23 | 114.02 | 124.56 | ↑$10.54 (9.24%) | 111.93 | 124.94 | 2.94M |
| 2022-06-22 | 109.73 | 112.89 | ↑$3.16 (2.88%) | 109.63 | 119.74 | 1.76M |
| 2022-06-21 | 111.25 | 112.81 | ↑$1.56 (1.40%) | 111.25 | 117.54 | 1.24M |
| 2022-06-17 | 104.45 | 109.47 | ↑$5.02 (4.81%) | 104.45 | 112.45 | 2.06M |
| 2022-06-16 | 108.55 | 104.87 | ↓$3.68 (-3.39%) | 103.12 | 113.05 | 1.58M |
| 2022-06-15 | 108.55 | 113.31 | ↑$4.76 (4.39%) | 107.25 | 115.94 | 1.24M |
| 2022-06-14 | 105.00 | 105.97 | ↑$0.97 (0.92%) | 103.73 | 109.12 | 1.62M |
| 2022-06-13 | 108.56 | 105.80 | ↓$2.76 (-2.54%) | 102.09 | 112.21 | 2.24M |
| 2022-06-10 | 124.63 | 117.85 | ↓$6.78 (-5.44%) | 114.35 | 124.71 | 1.92M |
| 2022-06-09 | 131.94 | 128.04 | ↓$3.90 (-2.96%) | 127.31 | 136.28 | 1.36M |
| 2022-06-08 | 134.17 | 135.02 | ↑$0.85 (0.63%) | 132.61 | 139.82 | 1.79M |
| 2022-06-07 | 126.70 | 136.22 | ↑$9.52 (7.51%) | 125.52 | 136.37 | 1.85M |
| 2022-06-06 | 130.00 | 129.15 | ↓$0.85 (-0.65%) | 124.76 | 132.47 | 2.52M |
| 2022-06-03 | 123.99 | 127.39 | ↑$3.40 (2.74%) | 121.56 | 130.49 | 2.13M |
| 2022-06-02 | 116.47 | 127.16 | ↑$10.69 (9.18%) | 116.36 | 128.90 | 2.33M |
| 2022-06-01 | 119.79 | 115.67 | ↓$4.12 (-3.44%) | 113.26 | 123.47 | 1.31M |
| 2022-05-31 | 124.84 | 118.24 | ↓$6.60 (-5.29%) | 116.08 | 128.00 | 2.85M |
| 2022-05-27 | 117.84 | 125.30 | ↑$7.46 (6.33%) | 117.84 | 125.39 | 2.37M |
| 2022-05-26 | 108.33 | 116.20 | ↑$7.87 (7.26%) | 107.79 | 117.67 | 1.56M |
| 2022-05-25 | 104.50 | 111.74 | ↑$7.24 (6.93%) | 103.01 | 113.31 | 1.92M |
| 2022-05-24 | 111.22 | 104.32 | ↓$6.90 (-6.20%) | 100.08 | 111.22 | 2.47M |
| 2022-05-23 | 115.31 | 114.66 | ↓$0.65 (-0.56%) | 110.52 | 121.78 | 2.89M |
| 2022-05-20 | 119.36 | 118.63 | ↓$0.73 (-0.61%) | 109.83 | 121.58 | 3.84M |
| 2022-05-19 | 103.33 | 114.42 | ↑$11.09 (10.73%) | 103.09 | 121.50 | 4.89M |
| 2022-05-18 | 106.69 | 101.63 | ↓$5.06 (-4.74%) | 100.45 | 111.08 | 2M |
| 2022-05-17 | 113.86 | 108.37 | ↓$5.49 (-4.82%) | 105.19 | 117.14 | 4M |
| 2022-05-16 | 116.25 | 109.40 | ↓$6.85 (-5.89%) | 108.21 | 120.35 | 2M |
| 2022-05-13 | 104.66 | 118.54 | ↑$13.88 (13.26%) | 104.66 | 120.09 | 4.91M |
| 2022-05-12 | 95.09 | 99.99 | ↑$4.90 (5.15%) | 89.89 | 104.75 | 4.01M |
Create an account or log in to view more rows.
$BILL go green today and we gap up tomrrow
$BILL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BILL I love this stonk!
$BILL Move up
let's buy
$BILL buy the dip…smfh
$BILL I would not be a bear now
$BILL bounce back baby
$BILL Let’s get it
$BILL when is the casino going to reopen. I want some money
$BILL Take it Bears !