Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BILL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 61.41 | 0.15 | 0.24% | 61.60 | 62.015 | 60.70 | 945,812 |
| Apr 23 2024 | 61.26 | 0.65 | 1.07% | 60.27 | 62.55 | 60.27 | 1,808,461 |
| Apr 22 2024 | 60.61 | 1.00 | 1.68% | 60.08 | 61.33 | 59.1314 | 1,333,827 |
| Apr 19 2024 | 59.61 | -1.38 | -2.26% | 60.60 | 61.42 | 59.421 | 1,507,437 |
| Apr 18 2024 | 60.99 | -1.43 | -2.29% | 62.96 | 63.49 | 60.93 | 1,156,878 |
| Apr 17 2024 | 62.42 | -0.08 | -0.13% | 62.87 | 63.49 | 61.75 | 1,124,974 |
| Apr 16 2024 | 62.50 | 1.57 | 2.58% | 60.05 | 62.62 | 59.84 | 1,818,968 |
| Apr 15 2024 | 60.93 | -0.73 | -1.18% | 61.62 | 62.78 | 60.49 | 2,411,505 |
| Apr 12 2024 | 61.66 | -2.46 | -3.84% | 63.90 | 63.99 | 61.63 | 1,542,149 |
| Apr 11 2024 | 64.12 | 1.02 | 1.62% | 63.79 | 64.44 | 62.20 | 1,007,698 |
| Apr 10 2024 | 63.10 | -3.36 | -5.06% | 64.43 | 64.75 | 62.8768 | 1,434,561 |
| Apr 09 2024 | 66.46 | 2.38 | 3.71% | 64.89 | 66.59 | 64.40 | 1,512,654 |
| Apr 08 2024 | 64.08 | 1.14 | 1.81% | 63.07 | 64.6601 | 62.655 | 1,513,651 |
| Apr 05 2024 | 62.94 | 1.08 | 1.75% | 61.56 | 63.02 | 61.10 | 1,334,674 |
| Apr 04 2024 | 61.86 | -0.91 | -1.45% | 63.48 | 64.20 | 61.59 | 1,490,430 |
| Apr 03 2024 | 62.77 | -1.07 | -1.68% | 63.18 | 63.8612 | 62.31 | 1,474,257 |
| Apr 02 2024 | 63.84 | -0.66 | -1.02% | 63.25 | 64.88 | 62.15 | 1,211,078 |
| Apr 01 2024 | 64.50 | -4.22 | -6.14% | 66.51 | 66.99 | 63.851 | 2,979,232 |
| Mar 28 2024 | 68.72 | 1.07 | 1.58% | 67.01 | 69.865 | 66.76 | 2,037,642 |
| Mar 27 2024 | 67.65 | 1.22 | 1.84% | 67.09 | 67.82 | 66.39 | 1,082,529 |
| Mar 26 2024 | 66.43 | -1.82 | -2.67% | 69.10 | 69.40 | 66.30 | 1,434,906 |
| Mar 25 2024 | 68.25 | 0.20 | 0.29% | 67.47 | 69.45 | 66.27 | 1,859,532 |
| Mar 22 2024 | 68.05 | 1.55 | 2.33% | 66.32 | 69.67 | 66.22 | 4,010,666 |
| Mar 21 2024 | 66.50 | 0.02 | 0.03% | 67.25 | 68.76 | 66.49 | 1,729,807 |
| Mar 20 2024 | 66.48 | -0.05 | -0.08% | 66.45 | 67.43 | 66.08 | 1,630,618 |
| Mar 19 2024 | 66.53 | -0.94 | -1.39% | 66.44 | 68.3259 | 66.2501 | 1,985,695 |
| Mar 18 2024 | 67.47 | 2.82 | 4.36% | 64.90 | 68.57 | 64.51 | 2,279,725 |
| Mar 15 2024 | 64.65 | -0.15 | -0.23% | 63.99 | 64.89 | 63.07 | 1,852,824 |
| Mar 14 2024 | 64.80 | -2.77 | -4.10% | 67.60 | 67.60 | 64.38 | 1,645,065 |
| Mar 13 2024 | 67.57 | 1.18 | 1.78% | 67.15 | 69.00 | 66.53 | 1,506,296 |
| Mar 12 2024 | 66.39 | -1.23 | -1.82% | 68.03 | 68.03 | 65.51 | 1,480,385 |
| Mar 11 2024 | 67.62 | -1.01 | -1.47% | 68.27 | 69.42 | 67.09 | 1,614,133 |
| Mar 08 2024 | 68.63 | 2.95 | 4.49% | 66.75 | 68.77 | 66.115 | 3,216,963 |
| Mar 07 2024 | 65.68 | 2.41 | 3.81% | 65.34 | 66.36 | 64.37 | 3,451,012 |
| Mar 06 2024 | 63.27 | 1.76 | 2.86% | 62.38 | 63.46 | 60.80 | 2,466,613 |
| Mar 05 2024 | 61.51 | -4.01 | -6.12% | 63.94 | 64.455 | 61.25 | 2,146,129 |
| Mar 04 2024 | 65.52 | -0.46 | -0.70% | 65.77 | 66.42 | 63.74 | 1,669,772 |
| Mar 01 2024 | 65.98 | 2.65 | 4.18% | 63.47 | 66.23 | 63.02 | 2,178,762 |
| Feb 29 2024 | 63.33 | -0.43 | -0.67% | 64.00 | 64.9473 | 62.51 | 2,763,072 |
| Feb 28 2024 | 63.76 | -0.78 | -1.21% | 64.12 | 65.09 | 63.52 | 1,056,524 |
| Feb 27 2024 | 64.54 | 0.64 | 1.00% | 64.05 | 65.19 | 64.05 | 1,514,451 |
| Feb 26 2024 | 63.90 | 0.61 | 0.96% | 62.88 | 65.16 | 62.44 | 1,458,324 |
| Feb 23 2024 | 63.29 | 1.60 | 2.59% | 61.73 | 63.55 | 61.19 | 1,840,927 |
| Feb 22 2024 | 61.69 | 0.35 | 0.57% | 62.42 | 62.42 | 61.31 | 1,641,318 |
| Feb 21 2024 | 61.34 | -1.71 | -2.71% | 62.19 | 62.44 | 60.61 | 2,245,396 |
| Feb 20 2024 | 63.05 | -0.44 | -0.69% | 62.77 | 63.57 | 61.58 | 2,115,305 |
| Feb 16 2024 | 63.49 | -1.60 | -2.46% | 64.70 | 65.39 | 63.47 | 2,046,973 |
| Feb 15 2024 | 65.09 | 0.33 | 0.51% | 65.00 | 66.30 | 64.76 | 2,567,482 |
| Feb 14 2024 | 64.76 | 1.99 | 3.17% | 63.70 | 66.0575 | 62.80 | 2,596,105 |
| Feb 13 2024 | 62.77 | -3.21 | -4.87% | 64.02 | 65.41 | 62.49 | 4,166,358 |
| Feb 12 2024 | 65.98 | 0.52 | 0.79% | 65.67 | 66.785 | 64.50 | 7,283,018 |
| Feb 09 2024 | 65.46 | -10.29 | -13.58% | 71.29 | 72.2799 | 63.56 | 15,541,055 |
| Feb 08 2024 | 75.75 | 0.82 | 1.09% | 75.22 | 77.275 | 73.94 | 7,288,946 |
| Feb 07 2024 | 74.93 | -1.77 | -2.31% | 77.48 | 77.98 | 73.4001 | 3,339,026 |
| Feb 06 2024 | 76.70 | 0.73 | 0.96% | 76.68 | 77.31 | 73.88 | 2,885,983 |
| Feb 05 2024 | 75.97 | -3.61 | -4.54% | 79.02 | 79.3432 | 74.75 | 3,080,654 |
| Feb 02 2024 | 79.58 | 1.37 | 1.75% | 77.92 | 80.19 | 76.39 | 1,450,114 |
| Feb 01 2024 | 78.21 | 0.16 | 0.20% | 79.00 | 79.46 | 76.19 | 1,576,106 |
| Jan 31 2024 | 78.05 | -0.16 | -0.20% | 78.38 | 80.79 | 77.785 | 1,873,991 |
| Jan 30 2024 | 78.21 | -1.71 | -2.14% | 79.50 | 79.87 | 77.91 | 972,191 |
| Jan 29 2024 | 79.92 | 5.54 | 7.45% | 75.00 | 79.96 | 74.785 | 1,560,057 |
| Jan 26 2024 | 74.38 | 0.41 | 0.55% | 73.97 | 75.57 | 73.73 | 1,163,419 |
