Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bill Holdings Inc (NY: BILL )

56.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 124.84 128.00 116.08 118.24 2,851,683 -7.06(-5.63%)
May 27, 2022 117.84 125.39 117.84 125.30 2,391,523 +9.10(+7.83%)
May 26, 2022 108.33 117.68 107.79 116.20 1,559,540 +4.46(+3.99%)
May 25, 2022 104.50 113.31 103.01 111.74 1,916,915 +7.42(+7.11%)
May 24, 2022 111.22 111.22 100.08 104.32 2,508,546 -10.34(-9.02%)
May 23, 2022 115.31 121.78 110.52 114.66 2,901,380 -3.97(-3.35%)
May 20, 2022 119.36 121.58 109.83 118.63 3,846,481 +4.21(+3.68%)
May 19, 2022 103.33 121.50 101.78 114.42 4,896,007 +12.79(+12.58%)
May 18, 2022 106.69 111.08 100.44 101.63 2,070,273 -6.74(-6.22%)
May 17, 2022 113.86 117.14 105.19 108.37 4,027,048 -1.03(-0.94%)
May 16, 2022 116.25 120.35 108.20 109.40 1,997,816 -9.14(-7.71%)
May 13, 2022 104.66 120.09 104.50 118.54 4,909,674 +18.55(+18.55%)
May 12, 2022 95.09 104.82 89.87 99.99 4,009,114 +2.54(+2.61%)
May 11, 2022 105.96 113.10 96.29 97.45 3,602,408 -9.79(-9.13%)
May 10, 2022 111.25 117.48 97.59 107.24 5,053,629 -0.67(-0.62%)
May 09, 2022 118.73 118.73 105.71 107.91 6,327,201 -13.09(-10.82%)
May 06, 2022 125.16 134.99 109.09 121.00 9,613,658 -31.24(-20.52%)
May 05, 2022 170.23 173.76 145.72 152.24 6,308,137 -23.21(-13.23%)
May 04, 2022 170.05 176.62 150.97 175.45 4,353,947 +7.27(+4.32%)
May 03, 2022 173.78 176.76 162.27 168.18 2,519,792 -7.57(-4.31%)
May 02, 2022 168.00 178.94 165.60 175.75 2,267,699 +5.04(+2.95%)
Apr 29, 2022 180.61 189.97 169.94 170.71 1,881,302 -11.99(-6.56%)
Apr 28, 2022 175.97 186.36 170.91 182.70 1,474,323 +9.88(+5.72%)
Apr 27, 2022 174.19 181.34 169.73 172.82 1,415,034 -1.21(-0.70%)
Apr 26, 2022 181.59 183.31 172.24 174.03 1,306,754 -8.87(-4.85%)
Apr 25, 2022 173.98 184.74 171.16 182.90 1,503,789 +10.37(+6.01%)
Apr 22, 2022 178.99 186.00 171.58 172.53 1,342,228 -5.75(-3.23%)
Apr 21, 2022 199.52 205.92 177.56 178.28 2,083,774 -17.38(-8.88%)
Apr 20, 2022 207.94 209.13 192.21 195.66 1,511,479 -11.16(-5.40%)
Apr 19, 2022 194.78 209.74 193.64 206.82 1,744,154 +14.60(+7.60%)
Apr 18, 2022 194.09 194.87 186.19 192.22 1,239,444 -3.79(-1.93%)
Apr 14, 2022 208.30 208.98 195.89 196.01 1,136,413 -13.56(-6.47%)
Apr 13, 2022 198.27 210.99 198.19 209.57 952,302 +9.03(+4.50%)
Apr 12, 2022 207.37 217.91 198.78 200.54 1,373,234 -1.78(-0.88%)
Apr 11, 2022 196.96 205.85 192.86 202.32 1,210,513 +2.00(+1.00%)
Apr 08, 2022 202.81 207.41 199.72 200.32 1,045,389 -5.34(-2.60%)
Apr 07, 2022 211.31 218.00 199.72 205.66 1,833,531 -7.20(-3.38%)
Apr 06, 2022 219.04 222.61 205.68 212.86 1,783,526 -12.41(-5.51%)
Apr 05, 2022 243.99 243.99 221.87 225.27 1,536,064 -17.88(-7.35%)
Apr 04, 2022 232.18 244.89 232.03 243.15 1,199,297 +10.65(+4.58%)
Apr 01, 2022 223.12 238.71 220.59 232.50 1,356,458 +5.71(+2.52%)
Mar 31, 2022 233.56 238.00 226.74 226.79 1,196,449 -5.36(-2.31%)
Mar 30, 2022 238.27 241.68 230.29 232.15 1,211,489 -8.92(-3.70%)
Mar 29, 2022 235.11 243.95 230.01 241.07 1,231,160 +9.30(+4.01%)
Mar 28, 2022 220.89 232.19 218.21 231.77 1,292,873 +12.20(+5.56%)
Mar 25, 2022 237.64 238.00 212.99 219.57 1,650,902 -16.87(-7.14%)
Mar 24, 2022 233.81 238.60 225.69 236.44 1,366,865 +2.62(+1.12%)
Mar 23, 2022 226.46 239.37 218.80 233.82 1,480,648 +4.43(+1.93%)
Mar 22, 2022 221.57 237.75 219.18 229.39 1,700,575 +7.46(+3.36%)
Mar 21, 2022 219.22 228.78 213.51 221.93 1,751,646 -2.90(-1.29%)
Mar 18, 2022 206.11 227.76 205.31 224.83 3,220,322 +15.10(+7.20%)
Mar 17, 2022 192.45 210.68 191.39 209.73 1,650,368 +11.45(+5.77%)
Mar 16, 2022 180.56 200.70 180.10 198.28 3,005,071 +22.86(+13.03%)
Mar 15, 2022 173.53 177.92 166.08 175.42 2,467,950 +3.02(+1.75%)
Mar 14, 2022 183.29 187.00 167.04 172.40 2,348,436 -15.11(-8.06%)
Mar 11, 2022 206.00 208.00 187.26 187.51 1,478,860 -17.37(-8.48%)
Mar 10, 2022 193.99 206.50 204.88 1,935,991 +4.36(+2.17%)
Mar 09, 2022 192.58 203.48 191.39 200.52 1,920,858 +16.33(+8.87%)
Mar 08, 2022 182.76 194.50 176.83 184.19 2,642,120 -1.47(-0.79%)
Mar 07, 2022 209.41 212.98 184.71 185.66 2,513,465 -19.60(-9.55%)
Mar 04, 2022 222.11 222.49 199.44 205.26 2,052,141 -13.32(-6.09%)
Mar 03, 2022 233.88 234.77 214.28 218.58 2,368,132 -15.83(-6.75%)
Mar 02, 2022 233.86 235.79 221.70 234.41 1,450,856 +4.20(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.