BILL Holdings Inc Historical Data - 0M5 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
BILL Holdings Inc (0M5)
BILL Holdings Inc (0M5) Historical

BILL Holdings Inc (0M5)

35.725

0.00

(0.00%)

Closed April 21 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.894999	-7.49611360684	38.619999	38.619999	35.835	50	36.84692759	DE
4	-8.375	-18.9909297052	44.1	46.665	33.5	457	41.62247524	DE
12	-52.085	-59.315567703	87.81	95.3	33.5	543	54.67321615	DE
26	-15.435	-30.1700547303	51.16	95.3	33.5	447	63.40379014	DE
52	-22.865	-39.0254309609	58.59	95.3	33.5	361	57.80440259	DE
156	-69.075	-65.911259542	104.8	110.7	33.5	322	60.60153334	DE
260	-69.075	-65.911259542	104.8	110.7	33.5	322	60.60153334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	35.979999	-0.81	-2.20	36.715	36.715	35.835	693
1744835220	36.79	0.77	2.12	36.775	36.79	36.775	146
1744748820	36.025	-0.76	-2.05	36.025	36.025	36.025	41
1744662420	36.78	0.36	0.99	36.78	36.78	36.78	13
1744403220	36.42	-2.2	-5.70	36.42	36.42	36.42	20
1744316820	38.619999	-2.07	-5.08	38.619999	38.619999	38.619999	29
1744230420	40.685	4.13	11.28	33.965	40.685	33.965	203
1744144020	36.56	-1.24	-3.28	36.755	38.244999	36.56	226
1744057620	37.799999	1.29	3.55	34	37.799999	33.5	447
1743798420	36.505	-2.35	-6.05	37.25	37.625	35.74	340
1743712020	38.854999	-3.35	-7.93	40.6	40.6	38.19	729
1743625620	42.2	0.29	0.68	42.174999	42.2	42.174999	64
1743539220	41.915	0.16	0.37	42.565	42.565	41.915	15
1743452820	41.76	-0.71	-1.67	41.75	41.76	41.75	105
1743197220	42.47	-2.64	-5.85	43.08	43.08	42.47	4760
1743110820	45.11	-1.56	-3.33	44.7	45.11	44.625	799
1743024420	46.665	0.16	0.35	46.665	46.665	46.665	30
1742938020	46.5	1.49	3.30	46.5	46.5	46.5	211
1742851620	45.015	0.72	1.61	45.015	45.015	45.015	25
1742592420	44.3	-0.02	-0.05	44.1	44.36	44.1	593
1742506020	44.32	0	0.00	44.32	44.32	44.32	0
1742419620	44.32	1.25	2.90	44.275	44.32	44.275	2
1742333220	43.07	-0.17	-0.39	42	43.07	42	160
1742246820	43.24	0.3	0.69	42.555	43.24	42.555	104
1741987620	42.945	2.62	6.48	41.36	43.34	41.36	143
1741901220	40.33	-2.22	-5.21	42.5	42.5	40.33	139
1741814820	42.545	1.88	4.62	40.81	42.545	40.81	161
1741728420	40.665	0.02	0.06	39.765	40.895	39.515	1113
1741642020	40.64	-2.12	-4.96	42.68	42.68	40.465	800
1741382820	42.76	-1.94	-4.34	43.925	44.69	42.76	639
1741296420	44.7	-1.02	-2.23	45.615	45.615	44.425	265
1741210020	45.72	-1.67	-3.52	47.555	47.555	45	87
1741123620	47.39	-2.31	-4.64	48.705	48.705	47.39	266
1741037220	49.695	-4.17	-7.73	51.1	51.1	49.695	386
1740778020	53.86	1.69	3.24	51.86	53.86	51.86	258
1740691620	52.17	0.61	1.18	51.52	52.17	51.52	103
1740605220	51.56	0.93	1.84	51.6	51.6	51.46	176
1740518820	50.63	-0.55	-1.07	51.2	51.2	50.63	64
1740432420	51.18	0.78	1.55	51.15	51.18	49.69	2356
1740173220	50.4	-2.95	-5.53	53.58	53.58	50.4	197
1740086820	53.35	-2.2	-3.96	55.98	55.98	53.35	490
1740000420	55.55	-1.69	-2.95	57.87	58.11	55.55	190
1739914020	57.24	0.46	0.81	56.87	58.63	56.87	2960
1739827620	56.78	0.04	0.07	56.63	57.5	56.63	220
1739568420	56.74	-0.7	-1.22	56.5	56.92	56.5	349
1739482020	57.44	-1.45	-2.46	58.14	59.01	57.3	792
1739395620	58.89	-1.23	-2.05	59.16	59.22	58.59	367
1739309220	60.12	-3.41	-5.37	62.27	63	59.91	844
1739222820	63.53	2.99	4.94	61.21	63.6	60.84	2049
1738963620	60.54	-32.34	-34.82	65.5	67.09	60.54	4518
1738877220	92.88	0.67	0.73	94.27	94.27	92.44	317
1738790820	92.21	-0.36	-0.39	92.21	92.21	92.21	55
1738704420	92.57	-0.57	-0.61	93.55	93.55	92.3	56
1738618020	93.14	-0.53	-0.57	92.43	93.14	91.82	910
1738358820	93.67	0.74	0.80	93.71	95.3	93.47	163
1738272420	92.93	1.93	2.12	91.09	92.93	90.9	107
1738186020	91	-1.89	-2.03	93.01	94.47	91	102
1738099620	92.89	5.09	5.80	89.61	93.37	89.61	453
1738013220	87.8	-1.99	-2.22	86.58	90.45	86.58	1011
1737754020	89.79	1.31	1.48	89.79	89.79	89.79	20
1737667620	88.48	2.29	2.66	87.81	88.48	87.8	51
1737581220	86.19	0	0.00	86.19	86.19	86.19	0
1737494820	86.19	0.99	1.16	85.99	86.4	85.54	176

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions