Australia markets closed

BILL Holdings, Inc. (BILL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.60-1.39 (-2.28%)
At close: 03:59PM EDT
59.61 +0.01 (+0.02%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202460.6061.4259.4259.6059.601,320,699
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
04 Mar 202465.7766.4263.7465.5265.521,670,700
01 Mar 202463.4766.2363.0265.9865.982,179,200
29 Feb 202464.0064.9562.5163.3363.332,764,000
28 Feb 202464.1265.0963.5263.7663.761,056,700
27 Feb 202464.0565.1964.0564.5464.541,515,500
26 Feb 202462.8865.1662.4463.9063.901,458,400
23 Feb 202461.7363.5561.1963.2963.291,841,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...