Bill Com Holdings Inc (BILL) Historical Stock Data
87.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BILL is up 0.87% a day on average. There have been 15 days where Bill Com Holdings Inc closed green and 15 days where BILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 86.24 | 87.86 | ↑$1.62 (1.88%) | 86.24 | 88.06 | 1.36M |
| 2024-11-19 | 83.22 | 86.09 | ↑$2.87 (3.45%) | 83.10 | 86.14 | 1.67M |
| 2024-11-18 | 85.26 | 84.64 | ↓$0.62 (-0.73%) | 83.91 | 85.71 | 1.57M |
| 2024-11-15 | 85.51 | 84.69 | ↓$0.82 (-0.96%) | 82.96 | 86.41 | 2.64M |
| 2024-11-14 | 89.88 | 86.38 | ↓$3.50 (-3.89%) | 86.35 | 89.88 | 1.90M |
| 2024-11-13 | 89.44 | 89.67 | ↑$0.23 (0.26%) | 88.45 | 91.19 | 3.06M |
| 2024-11-12 | 85.62 | 89.01 | ↑$3.39 (3.96%) | 85.05 | 90.16 | 4.14M |
| 2024-11-11 | 77.98 | 85.89 | ↑$7.91 (10.14%) | 76.65 | 86.04 | 4.12M |
| 2024-11-08 | 78.23 | 77.31 | ↓$0.92 (-1.18%) | 73.65 | 78.90 | 4.85M |
| 2024-11-07 | 64.72 | 65.90 | ↑$1.18 (1.82%) | 64.41 | 66.45 | 2.72M |
| 2024-11-06 | 61.53 | 64.72 | ↑$3.19 (5.18%) | 61.07 | 64.75 | 3.08M |
| 2024-11-05 | 58.50 | 59.30 | ↑$0.80 (1.37%) | 57.03 | 59.52 | 1.57M |
| 2024-11-04 | 57.81 | 58.36 | ↑$0.55 (0.95%) | 57.40 | 59.47 | 1.35M |
| 2024-11-01 | 58.27 | 58.26 | ↓$0.01 (-0.02%) | 57.75 | 59.77 | 1.37M |
| 2024-10-31 | 57.39 | 58.36 | ↑$0.97 (1.69%) | 57.16 | 58.83 | 1.49M |
| 2024-10-30 | 56.31 | 57.21 | ↑$0.90 (1.60%) | 55.92 | 57.67 | 0.91M |
| 2024-10-29 | 56.75 | 56.70 | ↓$0.05 (-0.09%) | 56.09 | 57.48 | 636.52K |
| 2024-10-28 | 55.26 | 56.69 | ↑$1.43 (2.59%) | 55.01 | 57.27 | 1.35M |
| 2024-10-25 | 55.46 | 54.77 | ↓$0.69 (-1.24%) | 54.73 | 56.69 | 668.28K |
| 2024-10-24 | 55.70 | 55.10 | ↓$0.60 (-1.08%) | 55.10 | 56.28 | 714.83K |
| 2024-10-23 | 56.35 | 55.31 | ↓$1.04 (-1.85%) | 54.80 | 56.61 | 0.95M |
| 2024-10-22 | 56.61 | 56.25 | ↓$0.36 (-0.64%) | 55.96 | 57.12 | 832.75K |
| 2024-10-21 | 57.50 | 57.03 | ↓$0.47 (-0.82%) | 56.32 | 57.96 | 1.02M |
| 2024-10-18 | 56.34 | 57.77 | ↑$1.43 (2.54%) | 56.24 | 58.75 | 1.79M |
| 2024-10-17 | 56.94 | 56.67 | ↓$0.27 (-0.47%) | 54.64 | 57.18 | 1.53M |
| 2024-10-16 | 55.96 | 55.52 | ↓$0.44 (-0.79%) | 54.89 | 56.08 | 726.61K |
| 2024-10-15 | 55.90 | 55.76 | ↓$0.14 (-0.25%) | 55.23 | 56.45 | 848.02K |
| 2024-10-14 | 56.48 | 55.92 | ↓$0.56 (-0.99%) | 55.59 | 56.48 | 1.03M |
| 2024-10-11 | 55.57 | 55.82 | ↑$0.25 (0.45%) | 55.51 | 56.49 | 1.09M |
| 2024-10-10 | 53.99 | 55.80 | ↑$1.81 (3.35%) | 53.57 | 57.07 | 1.60M |
Create an account or log in to view more rows.
$BILL back to business
$BILL Waiting waiting waiting — you know for what !!! Announcement!!!
$BILL we need more volume
$BILL I warned you all fairly you morons.
$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?