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 )

57.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2022 234.88 243.80 229.05 237.88 2,099,162 +8.52(+3.71%)
Feb 25, 2022 226.01 234.52 225.06 229.36 1,611,768 +2.07(+0.91%)
Feb 24, 2022 198.75 228.83 194.00 227.29 2,189,936 +20.97(+10.16%)
Feb 23, 2022 219.45 224.05 205.04 206.32 2,101,713 -16.21(-7.28%)
Feb 22, 2022 221.66 231.52 220.00 222.53 1,307,434 -1.70(-0.76%)
Feb 18, 2022 224.23 0 -7.81(-3.37%)
Feb 17, 2022 254.07 254.99 226.10 232.04 2,752,852 -24.86(-9.68%)
Feb 16, 2022 249.15 257.81 243.42 256.90 1,800,491 +3.18(+1.25%)
Feb 15, 2022 243.47 255.50 240.19 253.72 2,263,808 +13.72(+5.72%)
Feb 14, 2022 235.51 250.47 232.23 240.00 1,842,379 +3.21(+1.36%)
Feb 11, 2022 250.01 260.75 234.75 236.79 3,366,418 -15.27(-6.06%)
Feb 10, 2022 246.92 262.17 241.97 252.06 3,179,417 +4.58(+1.85%)
Feb 09, 2022 236.95 247.94 231.31 247.48 2,827,800 +11.27(+4.77%)
Feb 08, 2022 229.30 237.11 224.39 236.21 1,908,481 +6.42(+2.79%)
Feb 07, 2022 230.00 243.94 226.58 229.79 3,199,250 -1.88(-0.81%)
Feb 04, 2022 202.14 241.69 201.24 231.67 9,635,948 +61.39(+36.05%)
Feb 03, 2022 176.75 168.60 170.28 3,549,332 -14.39(-7.79%)
Feb 02, 2022 192.81 199.16 185.08 184.67 4,353,485 -9.06(-4.68%)
Feb 01, 2022 193.52 197.57 184.61 193.73 3,946,016 +5.52(+2.93%)
Jan 31, 2022 170.96 189.50 188.21 3,906,014 +20.15(+11.99%)
Jan 28, 2022 158.51 168.12 151.00 168.06 2,503,955 +11.98(+7.68%)
Jan 27, 2022 165.22 172.20 154.24 156.08 2,743,058 -6.08(-3.75%)
Jan 26, 2022 165.14 173.51 160.09 162.16 4,572,718 +4.16(+2.63%)
Jan 25, 2022 161.10 165.83 154.71 158.00 2,011,318 -8.73(-5.24%)
Jan 24, 2022 152.00 167.22 144.58 166.73 3,368,953 +9.84(+6.27%)
Jan 21, 2022 168.14 172.44 154.96 156.89 2,186,693 -12.72(-7.50%)
Jan 20, 2022 171.46 183.00 168.88 169.61 2,634,159 +1.67(+0.99%)
Jan 19, 2022 172.71 177.67 167.77 167.94 2,161,610 -6.07(-3.49%)
Jan 18, 2022 176.03 182.61 171.05 174.01 2,125,317 -7.11(-3.93%)
Jan 14, 2022 181.12 0 -2.24(-1.22%)
Jan 13, 2022 205.01 205.25 183.07 183.36 2,751,688 -21.64(-10.56%)
Jan 12, 2022 212.32 220.00 203.12 205.00 2,026,222 -7.32(-3.45%)
Jan 11, 2022 205.00 215.12 201.29 212.32 2,455,580 +11.33(+5.64%)
Jan 10, 2022 193.88 202.16 177.12 200.99 3,538,747 -0.94(-0.47%)
Jan 07, 2022 202.80 214.63 197.33 201.93 1,408,960 -0.97(-0.48%)
Jan 06, 2022 201.00 210.70 194.22 202.90 1,968,877 +0.61(+0.30%)
Jan 05, 2022 211.03 220.95 201.02 202.29 2,302,064 -16.13(-7.38%)
Jan 04, 2022 235.09 235.09 200.57 218.42 4,034,312 -15.12(-6.47%)
Jan 03, 2022 250.16 252.11 232.23 233.54 1,427,510 -15.61(-6.27%)
Dec 31, 2021 250.24 255.28 248.57 249.15 606,269 -2.00(-0.80%)
Dec 30, 2021 247.99 256.80 246.37 251.15 818,421 +2.51(+1.01%)
Dec 29, 2021 245.00 249.97 238.29 248.64 640,044 +6.04(+2.49%)
Dec 28, 2021 255.27 255.85 242.00 242.60 830,550 -10.82(-4.27%)
Dec 27, 2021 255.46 260.91 252.48 253.42 680,427 +0.04(+0.02%)
Dec 23, 2021 257.41 259.22 252.94 253.38 748,445 -4.91(-1.90%)
Dec 22, 2021 256.64 262.65 250.52 258.29 951,384 +2.00(+0.78%)
Dec 21, 2021 246.59 260.50 240.06 256.29 2,059,700 +14.10(+5.82%)
Dec 20, 2021 232.93 245.39 229.85 242.19 1,900,752 -2.55(-1.04%)
Dec 17, 2021 228.66 247.49 224.02 244.74 2,941,150 +11.75(+5.04%)
Dec 16, 2021 250.65 255.58 225.20 232.99 2,254,426 -16.66(-6.67%)
Dec 15, 2021 241.82 251.62 233.39 249.65 2,331,777 +8.52(+3.53%)
Dec 14, 2021 243.97 247.89 233.50 241.13 1,875,935 -9.70(-3.87%)
Dec 13, 2021 253.51 265.48 250.47 250.83 1,278,104 -4.21(-1.65%)
Dec 10, 2021 258.01 268.91 250.21 255.04 1,563,739 +0.52(+0.20%)
Dec 09, 2021 263.78 269.31 250.91 254.52 1,600,203 -9.95(-3.76%)
Dec 08, 2021 254.76 269.48 248.11 264.47 1,684,262 +9.71(+3.81%)
Dec 07, 2021 243.30 258.72 242.41 254.76 2,743,567 +21.95(+9.43%)
Dec 06, 2021 234.32 242.27 224.19 232.81 2,584,038 -4.17(-1.76%)
Dec 03, 2021 250.00 252.88 220.93 236.98 2,905,301 -14.32(-5.70%)
Dec 02, 2021 248.78 254.96 238.07 251.30 2,945,577 -0.72(-0.29%)
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.