UK markets closed

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.830.00 (0.00%)
At close: 04:00PM EDT
52.30 -0.53 (-1.00%)
After hours: 07:51PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202453.6553.7652.5152.8352.831,039,500
25 Jul 202451.1953.7450.8052.8352.831,099,400
24 Jul 202453.3553.8350.8550.8650.86991,900
23 Jul 202453.8054.4953.1553.8353.83799,000
22 Jul 202454.0154.1052.6353.8053.801,137,100
19 Jul 202452.7454.1552.4853.6153.611,419,700
18 Jul 202455.6455.8452.5552.7552.751,795,700
17 Jul 202455.7256.5955.1455.7355.731,979,200
16 Jul 202454.7256.6654.5555.7355.731,968,100
15 Jul 202451.4154.3750.8054.2754.271,812,600
12 Jul 202451.0151.9450.4351.2651.261,092,200
11 Jul 202451.3752.2450.4150.8750.871,625,100
10 Jul 202450.7350.9749.6550.1950.191,150,700
09 Jul 202451.6751.6750.1050.7950.79844,500
08 Jul 202452.3352.5651.2251.6851.68955,600
05 Jul 202453.0553.6152.5052.6852.68723,400
03 Jul 202453.6553.7353.0953.1653.16480,200
02 Jul 202453.3354.1053.1953.5453.54989,600
01 Jul 202452.5553.0751.9652.8152.811,524,500
28 Jun 202451.0052.7650.7052.6252.623,229,500
27 Jun 202449.2050.6649.1150.3250.321,360,400
26 Jun 202448.0449.3247.9249.2649.261,249,700
25 Jun 202448.1948.6047.6648.2148.211,241,500
24 Jun 202448.3948.9247.6948.4348.431,510,500
21 Jun 202447.4748.2946.9648.2548.251,864,400
20 Jun 202446.3647.4545.9047.4547.451,699,300
18 Jun 202448.4348.6346.8846.9646.961,569,200
17 Jun 202448.0448.7447.3348.6348.631,498,500
14 Jun 202448.5549.5348.0048.4348.431,911,200
13 Jun 202451.2451.4648.3348.4048.402,119,000
12 Jun 202452.9053.5550.9851.1451.141,346,600
11 Jun 202451.8352.1851.2751.7751.771,041,900
10 Jun 202450.9952.4750.9152.0552.051,460,800
07 Jun 202450.4751.3450.1551.2551.252,181,000
06 Jun 202449.9451.6849.6551.1751.171,596,200
05 Jun 202449.7250.5549.0650.1750.171,699,800
04 Jun 202451.0451.3349.5149.8149.811,548,800
03 Jun 202452.3452.4850.0851.1551.152,580,800
31 May 202451.4052.2150.9352.0552.056,536,500
30 May 202451.0052.0450.5851.2851.282,041,100
29 May 202451.1751.4050.4151.0251.021,366,700
28 May 202452.6152.8051.7351.9051.901,186,900
24 May 202452.7753.1251.9552.1652.161,385,200
23 May 202455.0055.2052.4452.6152.611,949,300
22 May 202456.4256.9354.9255.2155.211,455,200
21 May 202459.3859.6856.5756.6056.601,944,700
20 May 202459.4859.9458.7659.7959.79946,800
17 May 202459.7459.7458.6259.2859.281,164,400
16 May 202459.7760.0059.0659.5259.521,837,000
15 May 202460.5460.5459.1559.8959.891,325,000
14 May 202459.2760.3858.4258.7158.711,550,000
13 May 202457.0059.0457.0058.5158.511,519,900
10 May 202458.0258.0556.4556.4856.481,311,600
09 May 202456.3657.7755.7957.6757.671,546,500
08 May 202457.0057.5056.1656.2956.292,337,400
07 May 202457.2158.3056.6257.6857.681,639,400
06 May 202457.0559.0656.0856.8456.843,614,000
03 May 202468.0568.5056.5656.5856.587,373,000
02 May 202463.6363.7460.0363.3063.303,946,600
01 May 202461.8564.8461.6862.8062.801,594,200
30 Apr 202462.3364.2862.3062.3662.361,692,000
29 Apr 202462.9463.8662.0763.0263.021,189,800
26 Apr 202461.4062.8761.0262.4462.441,020,300
25 Apr 202459.6761.0359.0360.5060.50936,800
24 Apr 202461.6062.0160.7061.4161.41946,500
23 Apr 202460.2762.5560.2761.2661.261,808,500
22 Apr 202460.0861.3359.1360.6160.611,333,700
19 Apr 202460.6061.4259.4259.6159.611,504,000
18 Apr 202462.9663.4960.9360.9960.991,157,600
17 Apr 202462.8763.4961.7562.4262.421,125,200
16 Apr 202460.6162.6259.8462.5062.501,881,100
15 Apr 202461.6262.7860.4960.9360.932,411,500
12 Apr 202463.9063.9961.6361.6661.661,541,800
11 Apr 202463.7964.4462.2064.1264.121,007,800
10 Apr 202464.3765.2062.8863.1063.101,470,800
09 Apr 202464.8966.5964.4066.4666.461,513,500
08 Apr 202463.0764.6662.6564.0864.081,514,000
05 Apr 202461.5663.0261.1062.9462.941,345,000
04 Apr 202463.4864.2061.5961.8661.861,491,200
03 Apr 202463.1863.8662.3162.7762.771,476,900
02 Apr 202463.2564.8862.1563.8463.841,321,700
01 Apr 202466.5166.9963.8564.5064.502,987,700
28 Mar 202467.0169.8666.7668.7268.722,037,600
27 Mar 202467.0967.8266.3967.6567.651,084,800
26 Mar 202469.1069.4066.3066.4366.431,434,900
25 Mar 202467.4769.4566.2768.2568.251,859,700
22 Mar 202466.3269.6766.2268.0568.054,010,500
21 Mar 202467.2568.7666.4966.5066.501,729,800
20 Mar 202466.4567.4366.0866.4866.481,631,500
19 Mar 202466.4468.3366.2566.5366.531,988,600
18 Mar 202464.9068.5764.5167.4767.472,287,200
15 Mar 202463.9964.8963.0764.6564.651,880,000
14 Mar 202467.0767.5764.3864.8064.801,646,800
13 Mar 202467.1569.0066.5367.5767.571,483,900
12 Mar 202468.0368.0365.5166.3966.391,484,500
11 Mar 202468.2769.4267.0967.6267.621,614,100
08 Mar 202466.7568.7766.1168.6368.633,217,000
07 Mar 202465.3466.3664.3765.6865.683,428,900
06 Mar 202462.3863.4660.8063.2763.272,466,600
05 Mar 202463.9464.4661.2561.5161.511,992,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...