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 )

57.53 +1.24 (+2.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 9, 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 (%)
Sep 30, 2021 261.82 271.45 259.84 266.95 1,277,611 +7.34(+2.83%)
Sep 29, 2021 264.71 266.88 256.78 259.61 1,538,509 +0.84(+0.32%)
Sep 28, 2021 265.11 265.32 251.69 258.77 2,100,578 -12.10(-4.47%)
Sep 27, 2021 267.13 271.98 261.72 270.87 1,893,703 -2.26(-0.83%)
Sep 24, 2021 275.83 275.83 267.33 273.13 1,567,829 -3.77(-1.36%)
Sep 23, 2021 274.96 279.29 266.54 276.90 2,986,259 +2.58(+0.94%)
Sep 22, 2021 276.35 279.50 267.25 274.32 6,505,079 +0.18(+0.07%)
Sep 21, 2021 269.80 275.80 262.37 274.14 3,701,078 -9.61(-3.39%)
Sep 20, 2021 287.94 288.45 278.18 283.75 1,564,113 -10.45(-3.55%)
Sep 17, 2021 296.79 297.74 289.61 294.20 1,982,776 -2.36(-0.80%)
Sep 16, 2021 287.82 297.29 286.58 296.56 1,134,805 +7.31(+2.53%)
Sep 15, 2021 285.99 291.79 280.37 289.25 1,306,821 +2.62(+0.91%)
Sep 14, 2021 283.36 291.19 283.36 286.63 1,017,102 +5.92(+2.11%)
Sep 13, 2021 281.99 285.26 272.97 280.71 1,406,913 -0.33(-0.12%)
Sep 10, 2021 285.95 289.77 280.45 281.04 1,470,289 -12.01(-4.10%)
Sep 09, 2021 295.00 299.31 292.06 293.05 758,804 -4.48(-1.51%)
Sep 08, 2021 292.53 301.99 288.64 297.53 1,375,226 +3.13(+1.06%)
Sep 07, 2021 297.50 299.68 289.13 294.40 1,785,644 -2.74(-0.92%)
Sep 03, 2021 289.15 299.15 287.04 297.14 1,740,326 +9.68(+3.37%)
Sep 02, 2021 278.49 292.61 277.20 287.46 1,484,078 +10.33(+3.73%)
Sep 01, 2021 273.15 282.49 273.01 277.13 1,255,312 +2.74(+1.00%)
Aug 31, 2021 278.25 281.58 272.00 274.39 2,331,464 -7.69(-2.73%)
Aug 30, 2021 290.00 291.17 270.00 282.08 2,507,045 -1.90(-0.67%)
Aug 27, 2021 249.03 288.88 237.00 283.98 10,757,585 +64.93(+29.64%)
Aug 26, 2021 219.87 222.79 217.60 219.05 1,039,134 -0.36(-0.16%)
Aug 25, 2021 220.21 221.98 215.90 219.41 644,905 +2.24(+1.03%)
Aug 24, 2021 218.80 221.19 215.15 217.17 1,168,527 -0.18(-0.08%)
Aug 23, 2021 210.15 219.00 209.00 217.35 1,006,610 +8.00(+3.82%)
Aug 20, 2021 204.93 210.85 204.53 209.35 833,283 +3.44(+1.67%)
Aug 19, 2021 207.03 211.68 204.32 205.91 893,825 +0.99(+0.48%)
Aug 18, 2021 197.77 208.89 196.26 204.92 1,241,539 +8.02(+4.07%)
Aug 17, 2021 198.44 199.74 191.32 196.90 1,032,802 -3.69(-1.84%)
Aug 16, 2021 206.06 206.38 194.52 200.59 1,223,226 -7.26(-3.49%)
Aug 13, 2021 204.00 208.72 202.77 207.85 819,733 +3.52(+1.72%)
Aug 12, 2021 196.68 205.23 194.74 204.33 727,395 +5.69(+2.86%)
Aug 11, 2021 199.66 200.45 192.82 198.64 915,044 -1.09(-0.55%)
Aug 10, 2021 203.10 204.88 196.86 199.73 864,720 -2.72(-1.34%)
Aug 09, 2021 203.82 204.81 201.49 202.45 1,006,120 -0.47(-0.23%)
Aug 06, 2021 207.35 209.77 200.06 202.92 848,493 -6.00(-2.87%)
Aug 05, 2021 206.25 211.20 205.76 208.92 610,047 +2.97(+1.44%)
Aug 04, 2021 208.01 209.00 203.62 205.95 773,294 -1.50(-0.72%)
Aug 03, 2021 206.02 208.30 203.75 207.45 466,169 +0.40(+0.19%)
Aug 02, 2021 207.18 209.65 201.98 207.05 362,689 +0.23(+0.11%)
Jul 30, 2021 203.78 208.18 203.78 206.82 702,574 +1.00(+0.49%)
Jul 29, 2021 206.79 211.85 205.38 205.82 504,130 -2.04(-0.98%)
Jul 28, 2021 204.86 209.76 203.31 207.86 541,210 +4.56(+2.24%)
Jul 27, 2021 205.78 205.78 192.53 203.30 891,266 -1.50(-0.73%)
Jul 26, 2021 206.98 211.16 204.04 204.80 814,380 -3.34(-1.60%)
Jul 23, 2021 204.67 208.49 201.65 208.14 830,995 +5.10(+2.51%)
Jul 22, 2021 202.00 204.49 199.41 203.04 705,000 +2.62(+1.31%)
Jul 21, 2021 194.06 200.83 192.00 200.42 988,969 +6.01(+3.09%)
Jul 20, 2021 190.07 197.26 185.08 194.41 1,221,419 +5.87(+3.11%)
Jul 19, 2021 177.39 190.12 175.96 188.54 1,727,568 +6.54(+3.59%)
Jul 16, 2021 180.76 184.50 176.50 182.00 986,796 +2.35(+1.31%)
Jul 15, 2021 187.00 190.70 178.07 179.65 2,757,904 -7.55(-4.03%)
Jul 14, 2021 195.52 197.71 185.74 187.20 1,642,851 -3.91(-2.05%)
Jul 13, 2021 189.98 195.66 187.13 191.11 1,722,188 +0.12(+0.06%)
Jul 12, 2021 191.96 194.64 187.09 190.99 1,068,014 +0.38(+0.20%)
Jul 09, 2021 186.99 191.16 186.86 190.61 703,991 +1.80(+0.95%)
Jul 08, 2021 183.44 189.32 180.34 188.81 1,537,167 -0.72(-0.38%)
Jul 07, 2021 190.20 194.80 186.50 189.53 1,150,304 +1.17(+0.62%)
Jul 06, 2021 183.98 189.94 179.83 188.36 1,629,478 +3.66(+1.98%)
Jul 02, 2021 181.60 185.00 180.00 184.70 764,640 +4.85(+2.70%)
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.