BILL Holdings Inc (B2HI34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -15 | 1.8 | 1.8 | 1.47 | 2057 | 1.56867747 | DR |
| 4 | -1.47 | -49 | 3 | 3.07 | 1.47 | 12988 | 1.9887399 | DR |
| 12 | -1.52 | -49.8360655738 | 3.05 | 3.24 | 1.47 | 10882 | 2.62509508 | DR |
| 26 | -0.2 | -11.5606936416 | 1.73 | 3.31 | 1.47 | 7170 | 2.48241244 | DR |
| 52 | -0.2 | -11.5606936416 | 1.73 | 3.31 | 1.38 | 6824 | 2.04765014 | DR |
| 156 | -4.25185313 | -73.5378957992 | 5.78185313 | 5.99760014 | 1.38 | 3758 | 2.09753617 | DR |
| 260 | -4.71666714 | -75.506938889 | 6.24666714 | 10.11595223 | 1.38 | 3523 | 2.14050234 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 1.53 | 0.01 | 0.66 | 1.51 | 1.56 | 1.47 | 467 |
| 1741296540 | 1.52 | -0.06 | -3.80 | 1.58 | 1.59 | 1.52 | 1201 |
| 1741210140 | 1.58 | -0.22 | -12.22 | 1.61 | 1.61 | 1.55 | 4959 |
| 1740778200 | 1.8 | 0.06 | 3.45 | 1.8 | 1.8 | 1.8 | 10 |
| 1740691740 | 1.74 | 0.02 | 1.16 | 1.75 | 1.82 | 1.74 | 3784 |
| 1740605400 | 1.72 | 0.03 | 1.78 | 1.68 | 1.75 | 1.68 | 4087 |
| 1740519000 | 1.69 | -0.04 | -2.31 | 1.69 | 1.72 | 1.62 | 16179 |
| 1740432540 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.65 | 3134 |
| 1740173400 | 1.7 | -0.08 | -4.49 | 1.79 | 1.79 | 1.67 | 1538 |
| 1740087000 | 1.78 | -0.09 | -4.81 | 1.89 | 1.89 | 1.77 | 5687 |
| 1740000540 | 1.87 | -0.02 | -1.06 | 1.95 | 1.95 | 1.83 | 603 |
| 1739914140 | 1.89 | -0.14 | -6.90 | 2.0299999 | 2.0299999 | 1.88 | 10040 |
| 1739827800 | 2.0299999 | 0.14 | 7.41 | 1.9 | 2.0299999 | 1.9 | 136 |
| 1739568600 | 1.89 | -0.04 | -2.07 | 1.96 | 1.96 | 1.88 | 1496 |
| 1739482140 | 1.93 | -0.01 | -0.52 | 2.04 | 2.04 | 1.9 | 1839 |
| 1739395740 | 1.94 | -0.06 | -3.00 | 2.0099999 | 2.0099999 | 1.94 | 1203 |
| 1739309400 | 2 | -0.09 | -4.31 | 2.09 | 2.09 | 1.99 | 1030 |
| 1739222940 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.0099999 | 84023 |
| 1738963800 | 2.04 | -1.05 | -33.98 | 3 | 3.07 | 2.04 | 92834 |
| 1738877340 | 3.09 | -0.03 | -0.96 | 3.12 | 3.13 | 3.06 | 259984 |
| 1738790940 | 3.12 | 0.07 | 2.30 | 3.05 | 3.16 | 3.05 | 9495 |
| 1738704600 | 3.05 | -0.02 | -0.65 | 3.05 | 3.16 | 3.05 | 3746 |
| 1738618200 | 3.07 | -0.07 | -2.23 | 3.09 | 3.15 | 3.06 | 108 |
| 1738358940 | 3.14 | 0.02 | 0.64 | 3.1 | 3.21 | 3.1 | 4026 |
| 1738272540 | 3.12 | 0.07 | 2.30 | 3.12 | 3.17 | 3.11 | 77 |
| 1738186200 | 3.05 | -0.15 | -4.69 | 3.24 | 3.24 | 3.05 | 4577 |
| 1738099740 | 3.2 | 0.2 | 6.67 | 3.02 | 3.2 | 3.02 | 2371 |
| 1738013340 | 3 | -0.05 | -1.64 | 2.98 | 3.18 | 2.94 | 7027 |
| 1737754200 | 3.05 | 0.05 | 1.67 | 3.1 | 3.12 | 3.05 | 658 |
| 1737667740 | 3 | 0.03 | 1.01 | 3.0299999 | 3.06 | 2.95 | 381 |
| 1737581400 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1737495000 | 2.97 | 0.02 | 0.68 | 2.98 | 3.05 | 2.96 | 457 |
| 1737408600 | 2.95 | -0.03 | -1.01 | 2.92 | 2.95 | 2.92 | 23 |
| 1737149400 | 2.98 | 0 | 0.00 | 2.92 | 2.99 | 2.92 | 207 |
| 1737062940 | 2.98 | 0.09 | 3.11 | 2.98 | 2.98 | 2.95 | 451 |
| 1736976540 | 2.89 | 0.16 | 5.86 | 2.73 | 2.91 | 2.73 | 368 |
| 1736890140 | 2.73 | -0.03 | -1.09 | 2.7599999 | 2.85 | 2.73 | 1349 |
| 1736803740 | 2.7599999 | -0.05 | -1.78 | 2.84 | 2.84 | 2.67 | 10394 |
| 1736544540 | 2.81 | 0.11 | 4.07 | 2.71 | 2.81 | 2.71 | 644 |
| 1736458140 | 2.7 | -0.1 | -3.57 | 2.7599999 | 2.83 | 2.7 | 380 |
| 1736371740 | 2.8 | -0.06 | -2.10 | 2.86 | 2.86 | 2.72 | 1175 |
| 1736285400 | 2.86 | 0.03 | 1.06 | 2.86 | 2.89 | 2.77 | 881 |
| 1736198940 | 2.83 | -0.15 | -5.03 | 2.98 | 2.99 | 2.83 | 1495 |
| 1735939740 | 2.98 | 0.1 | 3.47 | 2.91 | 3.0299999 | 2.88 | 5688 |
| 1735853400 | 2.88 | -0.09 | -3.03 | 2.97 | 2.97 | 2.81 | 15757 |
| 1735594200 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.0299999 | 2.93 | 561 |
| 1735334940 | 3 | -0.06 | -1.96 | 3.06 | 3.1 | 2.96 | 621 |
| 1735248540 | 3.06 | -0.01 | -0.33 | 3 | 3.08 | 2.93 | 2015 |
| 1734989340 | 3.07 | -0.01 | -0.32 | 2.93 | 3.12 | 2.93 | 2354 |
| 1734730200 | 3.08 | 0.08 | 2.67 | 2.98 | 3.08 | 2.93 | 217 |
| 1734643800 | 3 | 0.11 | 3.81 | 3.07 | 3.15 | 2.99 | 1493 |
| 1734557400 | 2.89 | -0.07 | -2.36 | 2.93 | 3.07 | 2.89 | 2414 |
| 1734470940 | 2.96 | 0.02 | 0.68 | 2.94 | 3.0099999 | 2.94 | 122 |
| 1734384540 | 2.94 | 0 | 0.00 | 2.93 | 2.94 | 2.93 | 645 |
| 1734125340 | 2.94 | -0.05 | -1.67 | 3.05 | 3.05 | 2.94 | 804 |
| 1734039000 | 2.99 | -0.02 | -0.66 | 3.05 | 3.05 | 2.9 | 826 |
| 1733952540 | 3.0099999 | 0.04 | 1.35 | 2.97 | 3.11 | 2.97 | 1057 |
| 1733866140 | 2.97 | -0.16 | -5.11 | 3.17 | 3.17 | 2.97 | 527 |
| 1733779740 | 3.13 | -0.18 | -5.44 | 3.2 | 3.3 | 3.13 | 2083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
