UK markets open in 7 hours 45 minutes

BILL Holdings, Inc. (BILL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.76-0.78 (-1.21%)
At close: 04:00PM EST
63.08 -0.68 (-1.07%)
After hours: 06:26PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202464.1265.0963.5263.7663.761,016,274
27 Feb 202464.0565.1964.0564.5464.541,515,500
26 Feb 202462.8865.1662.4463.9063.901,458,400
23 Feb 202461.7363.5561.1963.2963.291,840,800
22 Feb 202462.4262.4261.3161.6961.691,642,500
21 Feb 202461.9562.4460.6161.3461.342,246,600
20 Feb 202462.7763.5761.5863.0563.052,115,700
16 Feb 202464.6065.3963.4763.4963.492,046,900
15 Feb 202465.0066.3064.7665.0965.092,568,700
14 Feb 202463.7066.0662.8064.7664.762,597,500
13 Feb 202463.5365.4162.4962.7762.774,317,300
12 Feb 202465.6766.7964.5065.9865.987,284,300
09 Feb 202470.6572.2863.5665.4665.4615,555,300
08 Feb 202475.2277.2873.9475.7575.757,346,400
07 Feb 202477.4877.9873.4074.9374.933,340,400
06 Feb 202476.6877.3173.8876.7076.702,885,800
05 Feb 202479.0279.3474.7575.9775.973,085,700
02 Feb 202477.9280.1976.3979.5879.581,450,000
01 Feb 202479.0079.4676.1978.2178.211,576,100
31 Jan 202478.3880.7977.7978.0578.051,874,000
30 Jan 202479.5079.8777.9178.2178.21972,500
29 Jan 202475.0079.9674.7979.9279.921,560,400
26 Jan 202473.9775.5773.7374.3874.381,163,400
25 Jan 202474.1274.7973.5673.9773.97816,500
24 Jan 202476.4676.5373.1573.1773.171,242,700
23 Jan 202474.8077.1073.3174.9374.931,642,400
22 Jan 202473.4576.5873.3075.1275.122,005,100
19 Jan 202473.2573.2570.3672.5072.501,573,700
18 Jan 202474.8975.0572.1072.6172.611,705,600
17 Jan 202472.5573.9470.7473.8573.851,742,200
16 Jan 202474.1075.4773.2973.8873.881,826,500
12 Jan 202475.7576.6974.5975.0075.001,338,300
11 Jan 202476.7976.7973.7775.4275.421,624,300
10 Jan 202476.8377.5974.1576.3976.391,641,100
09 Jan 202477.4179.3576.5576.7976.791,486,100
08 Jan 202475.5178.6975.5178.0578.051,618,300
05 Jan 202474.6676.2273.3175.0075.001,471,900
04 Jan 202473.9375.0971.8874.0874.081,456,000
03 Jan 202475.2075.7973.6874.4774.471,662,800
02 Jan 202480.0580.7876.2077.2377.232,333,400
29 Dec 202382.7083.7581.2881.5981.591,478,200
28 Dec 202384.0184.2983.0183.3383.331,114,800
27 Dec 202384.1484.5582.9184.2384.23789,900
26 Dec 202383.7984.2482.3883.5883.58826,300
22 Dec 202383.8785.0082.4083.5783.571,584,600
21 Dec 202382.9583.9581.5082.9782.972,111,600
20 Dec 202383.2287.0580.9780.9980.993,075,700
19 Dec 202377.9583.6877.9583.5683.563,612,600
18 Dec 202375.2277.6875.1077.3277.322,307,500
15 Dec 202377.5077.7275.4675.9675.962,885,700
14 Dec 202376.5080.6975.5577.2877.282,816,500
13 Dec 202370.3774.8769.6974.7174.712,330,000
12 Dec 202370.4070.6769.1270.3870.381,320,400
11 Dec 202370.5171.5668.8570.6170.611,785,300
08 Dec 202368.7371.4968.5070.9870.981,794,700
07 Dec 202368.7470.1767.5369.3769.372,269,100
06 Dec 202369.7571.7968.3768.5668.563,512,400
05 Dec 202371.5071.7568.3069.2269.223,651,500
04 Dec 202367.5670.1167.3368.5268.522,252,200
01 Dec 202365.7468.1164.0268.1168.112,523,900
30 Nov 202368.1468.4764.6265.4765.473,127,700
29 Nov 202366.5068.8566.0767.9467.942,293,800
28 Nov 202363.5666.1463.5265.5865.581,717,600
27 Nov 202363.2365.4463.1764.1564.151,687,100
24 Nov 202363.5364.7563.0163.8563.85870,700
22 Nov 202363.4164.5962.5163.6263.621,690,600
21 Nov 202363.8865.0962.5662.8562.852,556,100
20 Nov 202363.5165.8963.0364.6064.603,178,100
17 Nov 202361.6063.7861.0063.7263.723,890,100
16 Nov 202360.2061.7058.5060.8760.873,753,100
15 Nov 202358.1061.4257.5559.6459.643,634,400
14 Nov 202358.1559.3557.2457.7957.794,598,100
13 Nov 202356.4057.4855.5257.0057.003,166,200
10 Nov 202356.1956.4953.3856.4856.485,105,100
09 Nov 202354.3259.1451.9456.0256.0220,031,500
08 Nov 202363.0863.7362.0662.1962.193,286,200
07 Nov 202362.8663.7061.7563.2063.204,396,200
06 Nov 202367.1171.2061.2761.4461.448,100,500
03 Nov 202364.0567.4958.1566.9366.9320,822,600
02 Nov 202390.7293.1688.7389.4789.476,504,300
01 Nov 202390.2290.5286.5388.2688.262,787,600
31 Oct 202390.5593.0789.0791.2991.292,693,700
30 Oct 202390.8491.4786.2989.7189.712,154,100
27 Oct 202391.2391.7589.0989.5289.521,483,900
26 Oct 202392.4093.4888.0990.1990.192,720,600
25 Oct 2023100.10101.0091.8392.3592.353,368,100
24 Oct 2023103.67105.81101.20101.46101.461,210,800
23 Oct 202399.40103.8398.65101.94101.941,541,800
20 Oct 2023102.29103.9899.42101.00101.001,686,400
19 Oct 2023105.29107.08102.43102.50102.501,992,100
18 Oct 2023108.38109.35103.59103.64103.641,889,900
17 Oct 2023110.01113.01109.81110.11110.111,893,200
16 Oct 2023110.77113.57107.60112.17112.17905,000
13 Oct 2023114.49116.31109.70110.73110.731,489,300
12 Oct 2023116.77118.69113.81115.71115.711,666,100
11 Oct 2023115.22116.64113.42114.61114.61874,500
10 Oct 2023112.69117.06112.65114.09114.091,296,300
09 Oct 2023110.30113.34109.18112.55112.551,425,100
06 Oct 2023103.69112.95103.69112.12112.122,551,100
05 Oct 2023104.14105.88101.68105.43105.431,448,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...