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 -1.39 (-2.41%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2022 112.34 113.15 104.14 109.94 1,556,792 -4.61(-4.02%)
Jun 29, 2022 115.50 117.79 111.26 114.55 1,255,417 -0.99(-0.86%)
Jun 28, 2022 125.13 126.89 113.44 115.54 1,161,207 -9.28(-7.43%)
Jun 27, 2022 129.15 130.42 122.78 124.82 1,417,137 -5.66(-4.34%)
Jun 24, 2022 126.22 131.74 124.55 130.48 3,906,642 +5.92(+4.75%)
Jun 23, 2022 114.02 124.95 111.72 124.56 2,944,255 +11.67(+10.34%)
Jun 22, 2022 109.73 119.80 109.63 112.89 1,762,486 +0.08(+0.07%)
Jun 21, 2022 111.25 117.54 111.25 112.81 1,245,179 +3.34(+3.05%)
Jun 17, 2022 104.45 112.45 104.45 109.47 2,060,412 +4.60(+4.39%)
Jun 16, 2022 111.00 113.23 103.12 104.87 1,576,345 -8.44(-7.45%)
Jun 15, 2022 108.55 115.94 107.25 113.31 1,241,657 +7.34(+6.93%)
Jun 14, 2022 105.00 109.12 103.73 105.97 1,627,849 +0.17(+0.16%)
Jun 13, 2022 108.56 112.26 102.08 105.80 2,249,211 -12.05(-10.22%)
Jun 10, 2022 124.63 124.71 114.35 117.85 1,925,636 -10.19(-7.96%)
Jun 09, 2022 131.94 136.29 127.26 128.04 1,364,308 -6.98(-5.17%)
Jun 08, 2022 134.17 139.82 132.60 135.02 1,808,459 -1.20(-0.88%)
Jun 07, 2022 126.70 136.37 125.52 136.22 1,868,879 +7.07(+5.47%)
Jun 06, 2022 130.00 132.47 124.76 129.15 2,519,395 +1.76(+1.38%)
Jun 03, 2022 123.99 130.51 121.56 127.39 2,126,209 +0.23(+0.18%)
Jun 02, 2022 116.47 128.95 116.36 127.16 2,331,923 +11.49(+9.93%)
Jun 01, 2022 119.79 123.47 113.26 115.67 1,337,266 -2.57(-2.17%)
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%)
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.