Register to chat with like-minded investors on our interactive forums.
BILL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 51.66 | 1.04 | 2.05% | 50.62 | 53.25 | 50.39 | 1,375,671 |
| Sep 17 2024 | 50.62 | -0.13 | -0.26% | 51.25 | 52.00 | 50.34 | 1,847,445 |
| Sep 16 2024 | 50.75 | -1.16 | -2.23% | 51.90 | 52.43 | 50.24 | 1,674,563 |
| Sep 13 2024 | 51.91 | 0.07 | 0.14% | 52.02 | 53.59 | 51.67 | 1,619,451 |
| Sep 12 2024 | 51.84 | -0.40 | -0.77% | 54.98 | 55.415 | 51.45 | 2,542,883 |
| Sep 11 2024 | 52.24 | -1.10 | -2.06% | 53.01 | 53.32 | 51.45 | 1,540,647 |
| Sep 10 2024 | 53.34 | -0.60 | -1.11% | 54.61 | 54.79 | 52.10 | 1,579,814 |
| Sep 09 2024 | 53.94 | -1.12 | -2.03% | 55.25 | 55.99 | 53.66 | 1,609,549 |
| Sep 06 2024 | 55.06 | -0.96 | -1.71% | 56.20 | 56.76 | 54.53 | 2,126,246 |
| Sep 05 2024 | 56.02 | 1.33 | 2.43% | 54.68 | 56.21 | 54.34 | 1,894,054 |
| Sep 04 2024 | 54.69 | 1.94 | 3.68% | 52.40 | 55.275 | 52.09 | 2,309,803 |
| Sep 03 2024 | 52.75 | -1.81 | -3.32% | 54.07 | 54.55 | 52.40 | 1,939,632 |
| Aug 30 2024 | 54.56 | -0.42 | -0.76% | 55.18 | 55.87 | 54.34 | 2,318,280 |
| Aug 29 2024 | 54.98 | 2.67 | 5.10% | 53.95 | 55.99 | 53.88 | 2,750,817 |
| Aug 28 2024 | 52.31 | -1.17 | -2.19% | 53.01 | 53.659 | 52.02 | 2,133,970 |
| Aug 27 2024 | 53.48 | 3.71 | 7.45% | 51.37 | 53.75 | 50.56 | 4,735,295 |
| Aug 26 2024 | 49.77 | 2.43 | 5.13% | 47.90 | 50.40 | 47.87 | 3,997,065 |
| Aug 23 2024 | 47.34 | -3.40 | -6.70% | 51.67 | 52.49 | 45.61 | 6,745,049 |
| Aug 22 2024 | 50.74 | -0.73 | -1.42% | 51.82 | 52.14 | 50.53 | 3,144,386 |
| Aug 21 2024 | 51.47 | 0.94 | 1.86% | 50.76 | 51.62 | 50.60 | 1,489,404 |
| Aug 20 2024 | 50.53 | -0.25 | -0.49% | 50.19 | 50.80 | 49.73 | 1,358,093 |
| Aug 19 2024 | 50.78 | 1.66 | 3.38% | 49.30 | 51.01 | 48.90 | 1,955,002 |
| Aug 16 2024 | 49.12 | 0.68 | 1.40% | 48.21 | 49.85 | 48.21 | 1,811,423 |
| Aug 15 2024 | 48.44 | 1.30 | 2.76% | 48.17 | 48.815 | 47.92 | 2,564,525 |
| Aug 14 2024 | 47.14 | -0.86 | -1.79% | 48.01 | 48.5006 | 46.72 | 1,256,684 |
| Aug 13 2024 | 48.00 | 1.51 | 3.25% | 46.89 | 48.43 | 46.89 | 2,349,281 |
| Aug 12 2024 | 46.49 | -0.45 | -0.96% | 47.33 | 48.0754 | 46.38 | 1,122,649 |
| Aug 09 2024 | 46.94 | 0.55 | 1.19% | 46.81 | 47.77 | 46.315 | 1,506,790 |
| Aug 08 2024 | 46.39 | 1.83 | 4.11% | 45.02 | 46.64 | 44.833 | 1,916,472 |
| Aug 07 2024 | 44.56 | 0.59 | 1.34% | 45.32 | 47.00 | 44.48 | 1,712,288 |
| Aug 06 2024 | 43.97 | -0.43 | -0.97% | 44.87 | 44.88 | 43.81 | 1,631,866 |
| Aug 05 2024 | 44.40 | -2.37 | -5.07% | 43.25 | 45.54 | 43.11 | 1,635,164 |
| Aug 02 2024 | 46.77 | -1.37 | -2.85% | 46.65 | 46.89 | 44.13 | 2,271,152 |
| Aug 01 2024 | 48.14 | -1.82 | -3.64% | 49.13 | 50.44 | 47.72 | 2,012,602 |
| Jul 31 2024 | 49.96 | -2.36 | -4.51% | 52.75 | 52.75 | 49.82 | 1,846,945 |
| Jul 30 2024 | 52.32 | -0.62 | -1.17% | 53.10 | 53.52 | 51.88 | 1,058,272 |
| Jul 29 2024 | 52.94 | 0.11 | 0.21% | 53.25 | 53.57 | 52.3601 | 786,704 |
| Jul 26 2024 | 52.83 | 0.00 | 0.00% | 53.65 | 53.76 | 52.5114 | 1,039,549 |
| Jul 25 2024 | 52.83 | 1.97 | 3.87% | 51.19 | 53.74 | 50.80 | 1,099,447 |
| Jul 24 2024 | 50.86 | -2.97 | -5.52% | 53.35 | 53.825 | 50.85 | 986,405 |
| Jul 23 2024 | 53.83 | 0.03 | 0.06% | 53.80 | 54.49 | 53.15 | 798,957 |
| Jul 22 2024 | 53.80 | 0.19 | 0.35% | 54.01 | 54.095 | 52.63 | 1,137,127 |
| Jul 19 2024 | 53.61 | 0.86 | 1.63% | 52.74 | 54.15 | 52.48 | 1,419,652 |
| Jul 18 2024 | 52.75 | -2.98 | -5.35% | 55.64 | 55.8427 | 52.55 | 1,795,665 |
| Jul 17 2024 | 55.73 | 0.00 | 0.00% | 55.72 | 56.59 | 55.1428 | 1,979,267 |
| Jul 16 2024 | 55.73 | 1.46 | 2.69% | 54.72 | 56.66 | 54.55 | 1,968,099 |
| Jul 15 2024 | 54.27 | 3.01 | 5.87% | 51.41 | 54.37 | 50.8001 | 1,812,605 |
| Jul 12 2024 | 51.26 | 0.39 | 0.77% | 51.01 | 51.945 | 50.4335 | 1,083,344 |
| Jul 11 2024 | 50.87 | 0.68 | 1.35% | 51.37 | 52.24 | 50.41 | 1,625,097 |
| Jul 10 2024 | 50.19 | -0.60 | -1.18% | 50.73 | 50.97 | 49.65 | 1,150,683 |
| Jul 09 2024 | 50.79 | -0.89 | -1.72% | 51.67 | 51.67 | 50.10 | 844,570 |
| Jul 08 2024 | 51.68 | -1.00 | -1.90% | 52.33 | 52.565 | 51.216 | 955,629 |
| Jul 05 2024 | 52.68 | -0.48 | -0.90% | 53.05 | 53.61 | 52.50 | 723,399 |
| Jul 03 2024 | 53.16 | -0.38 | -0.71% | 53.65 | 53.73 | 53.09 | 480,217 |
| Jul 02 2024 | 53.54 | 0.73 | 1.38% | 53.33 | 54.10 | 53.19 | 989,652 |
| Jul 01 2024 | 52.81 | 2.49 | 4.95% | 52.55 | 53.07 | 51.955 | 1,524,380 |
| Jun 28 2024 | 50.32 | 0.00 | 0.00% | 50.32 | 50.32 | 50.32 | 0 |
| Jun 27 2024 | 50.32 | 1.06 | 2.15% | 49.20 | 50.66 | 49.11 | 1,360,421 |
| Jun 26 2024 | 49.26 | 1.05 | 2.18% | 48.04 | 49.32 | 47.92 | 1,247,449 |
| Jun 25 2024 | 48.21 | -0.22 | -0.45% | 48.19 | 48.85 | 47.66 | 1,241,156 |
| Jun 24 2024 | 48.43 | 0.18 | 0.37% | 48.39 | 48.92 | 47.695 | 1,510,545 |
| Jun 21 2024 | 48.25 | 0.80 | 1.69% | 47.46 | 48.29 | 46.956 | 1,862,102 |
