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 | 0.11 | 3.87323943662 | 2.84 | 2.99 | 2.67 | 2554 | 2.77191401 | DR |
| 4 | 0.02 | 0.682593856655 | 2.93 | 3.12 | 2.67 | 2771 | 2.87602548 | DR |
| 12 | 1.24 | 72.514619883 | 1.71 | 3.31 | 1.71 | 3752 | 2.69274892 | DR |
| 26 | 1.38 | 87.898089172 | 1.57 | 3.31 | 1.38 | 5497 | 1.93497389 | DR |
| 52 | 0.95 | 47.5 | 2 | 3.31 | 1.38 | 4973 | 1.7989858 | DR |
| 156 | -2.29790012 | -43.7870399104 | 5.24790012 | 7.06384016 | 1.38 | 2955 | 1.94524829 | DR |
| 260 | -3.29666714 | -52.7748168122 | 6.24666714 | 10.11595223 | 1.38 | 2816 | 1.99462998 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 3.31 | 0.11 | 3.44 | 3.24 | 3.31 | 3.2 | 8265 |
| 1733434200 | 3.2 | 0.1 | 3.23 | 3.0299999 | 3.22 | 3.0299999 | 8170 |
| 1733347800 | 3.1 | 0.14 | 4.73 | 2.99 | 3.1 | 2.94 | 10068 |
| 1733261340 | 2.96 | 0.02 | 0.68 | 2.88 | 3.0299999 | 2.88 | 5977 |
| 1733174940 | 2.94 | -0.08 | -2.65 | 2.95 | 3.07 | 2.94 | 3879 |
| 1732915740 | 3.02 | -0.06 | -1.95 | 3.24 | 3.24 | 2.98 | 7977 |
| 1732829400 | 3.08 | 0.13 | 4.41 | 2.95 | 3.11 | 2.95 | 2591 |
| 1732743000 | 2.95 | -0.08 | -2.64 | 3.07 | 3.07 | 2.94 | 506 |
| 1732656600 | 3.0299999 | -0.02 | -0.66 | 3.09 | 3.09 | 2.98 | 3830 |
| 1732570140 | 3.05 | 0.11 | 3.74 | 2.98 | 3.07 | 2.98 | 2517 |
| 1732310940 | 2.94 | 0.05 | 1.73 | 2.89 | 2.98 | 2.89 | 6566 |
| 1732224600 | 2.89 | 0.15 | 5.47 | 2.82 | 2.94 | 2.81 | 4291 |
| 1732051800 | 2.74 | 0.02 | 0.74 | 2.75 | 2.7799999 | 2.67 | 457 |
| 1731965340 | 2.72 | -0.07 | -2.51 | 2.79 | 2.79 | 2.66 | 6234 |
| 1731619800 | 2.79 | -0.09 | -3.13 | 2.85 | 2.88 | 2.79 | 2218 |
| 1731533400 | 2.88 | 0.03 | 1.05 | 2.85 | 2.97 | 2.8 | 1335 |
| 1731446940 | 2.85 | 0.16 | 5.95 | 2.69 | 2.91 | 2.69 | 2286 |
| 1731360540 | 2.69 | 0.23 | 9.35 | 2.93 | 2.93 | 2.5299999 | 18361 |
| 1731101400 | 2.46 | 0.39 | 18.84 | 2.4 | 2.5299999 | 2.39 | 5232 |
| 1731014940 | 2.07 | 0.06 | 2.99 | 2.06 | 2.12 | 2.02 | 13106 |
| 1730928600 | 2.0099999 | 0.14 | 7.49 | 1.92 | 2.04 | 1.92 | 9121 |
| 1730842200 | 1.87 | 0.01 | 0.54 | 1.91 | 1.91 | 1.82 | 14510 |
| 1730755800 | 1.86 | -0.03 | -1.59 | 1.9 | 1.91 | 1.86 | 1023 |
| 1730496600 | 1.89 | 0.02 | 1.07 | 1.87 | 1.91 | 1.85 | 252 |
| 1730410200 | 1.87 | 0.03 | 1.63 | 1.78 | 1.88 | 1.78 | 4001 |
| 1730323800 | 1.84 | 0.02 | 1.10 | 1.82 | 1.84 | 1.81 | 4139 |
| 1730237340 | 1.82 | -0.01 | -0.55 | 1.82 | 1.82 | 1.76 | 1064 |
| 1730151000 | 1.83 | 0.08 | 4.57 | 1.71 | 1.83 | 1.71 | 114 |
| 1729891800 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.74 | 10783 |
| 1729805400 | 1.76 | 0 | 0.00 | 1.81 | 1.81 | 1.76 | 20 |
| 1729719000 | 1.76 | -0.04 | -2.22 | 1.8 | 1.8 | 1.74 | 1319 |
| 1729632600 | 1.8 | -0.02 | -1.10 | 1.81 | 1.81 | 1.78 | 192 |
| 1729546140 | 1.82 | -0.02 | -1.09 | 1.86 | 1.86 | 1.79 | 279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
